Innovator Emerging Markets Power Buffer ETF - April (EAPR)
NYSEARCA: EAPR · Real-Time Price · USD
29.49
+0.02 (0.05%)
Dec 4, 2025, 1:47 PM EST - Market open
EAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.61 | 29.63 | 29.52 | 29.52 | 29.52 | -0.10% | 3,861 |
| Dec 4, 2025 | 29.49 | 29.55 | 29.47 | 29.55 | 29.55 | 0.26% | 1,481 |
| Dec 3, 2025 | 29.52 | 29.52 | 29.44 | 29.47 | 29.47 | -0.04% | 1,539 |
| Dec 2, 2025 | 29.43 | 29.52 | 29.42 | 29.48 | 29.48 | 0.06% | 2,828 |
| Dec 1, 2025 | 29.39 | 29.50 | 29.39 | 29.46 | 29.46 | 0.05% | 1,745 |
| Nov 28, 2025 | 29.50 | 29.50 | 29.43 | 29.45 | 29.45 | 0.14% | 797 |
| Nov 26, 2025 | 29.43 | 29.43 | 29.37 | 29.41 | 29.41 | 0.24% | 1,238 |
| Nov 25, 2025 | 29.07 | 29.34 | 29.07 | 29.34 | 29.34 | 0.18% | 3,774 |
| Nov 24, 2025 | 29.29 | 29.32 | 29.22 | 29.29 | 29.28 | 0.27% | 9,549 |
| Nov 21, 2025 | 29.09 | 29.21 | 29.09 | 29.21 | 29.21 | 0.24% | 1,849 |
| Nov 20, 2025 | 29.35 | 29.35 | 29.11 | 29.13 | 29.13 | -0.45% | 2,940 |
| Nov 19, 2025 | 29.28 | 29.33 | 29.22 | 29.27 | 29.26 | -0.04% | 3,728 |
| Nov 18, 2025 | 29.31 | 29.32 | 29.22 | 29.28 | 29.28 | -0.01% | 9,419 |
| Nov 17, 2025 | 29.17 | 29.35 | 29.17 | 29.28 | 29.28 | -0.34% | 2,412 |
| Nov 14, 2025 | 29.28 | 29.45 | 29.28 | 29.38 | 29.38 | 0.10% | 7,253 |
| Nov 13, 2025 | 29.40 | 29.40 | 29.33 | 29.35 | 29.35 | -0.29% | 3,109 |
| Nov 12, 2025 | 29.44 | 29.50 | 29.38 | 29.43 | 29.43 | 0.03% | 4,739 |
| Nov 11, 2025 | 29.35 | 29.45 | 29.35 | 29.42 | 29.42 | 0.01% | 3,012 |
| Nov 10, 2025 | 29.46 | 29.47 | 29.37 | 29.42 | 29.42 | 0.39% | 2,249 |
| Nov 7, 2025 | 29.25 | 29.34 | 29.18 | 29.31 | 29.30 | -0.05% | 9,056 |
| Nov 6, 2025 | 29.35 | 29.37 | 29.26 | 29.32 | 29.32 | -0.10% | 5,500 |
| Nov 5, 2025 | 29.31 | 29.40 | 29.30 | 29.35 | 29.35 | 0.08% | 4,125 |
| Nov 4, 2025 | 29.38 | 29.38 | 29.28 | 29.33 | 29.33 | -0.25% | 3,433 |
| Nov 3, 2025 | 29.44 | 29.45 | 29.34 | 29.40 | 29.40 | 0.14% | 13,338 |
| Oct 31, 2025 | 29.31 | 29.38 | 29.31 | 29.36 | 29.36 | -0.07% | 2,737 |
| Oct 30, 2025 | 29.40 | 29.40 | 29.32 | 29.38 | 29.38 | -0.03% | 1,411 |
| Oct 29, 2025 | 29.48 | 29.48 | 29.37 | 29.39 | 29.39 | -0.06% | 2,131 |
| Oct 28, 2025 | 29.35 | 29.44 | 29.35 | 29.41 | 29.41 | -0.03% | 5,261 |
| Oct 27, 2025 | 29.45 | 29.47 | 29.33 | 29.42 | 29.42 | 0.23% | 45,396 |
| Oct 24, 2025 | 29.42 | 29.42 | 29.33 | 29.35 | 29.35 | 0.09% | 14,256 |
| Oct 23, 2025 | 29.36 | 29.37 | 29.27 | 29.32 | 29.32 | 0.32% | 2,457 |
| Oct 22, 2025 | 29.25 | 29.27 | 29.23 | 29.23 | 29.23 | -0.17% | 2,305 |
| Oct 21, 2025 | 29.22 | 29.31 | 29.22 | 29.28 | 29.28 | -0.10% | 12,173 |
| Oct 20, 2025 | 29.22 | 29.32 | 29.22 | 29.31 | 29.31 | 0.55% | 2,003 |
| Oct 17, 2025 | 29.15 | 29.18 | 29.09 | 29.15 | 29.15 | 0.03% | 7,674 |
| Oct 16, 2025 | 29.14 | 29.25 | 29.10 | 29.14 | 29.14 | 0.01% | 2,772 |
| Oct 15, 2025 | 29.17 | 29.20 | 29.13 | 29.13 | 29.13 | 0.39% | 2,264 |
| Oct 14, 2025 | 28.92 | 29.09 | 28.92 | 29.02 | 29.02 | -0.26% | 3,065 |
| Oct 13, 2025 | 29.08 | 29.15 | 29.02 | 29.10 | 29.09 | 0.63% | 2,909 |
| Oct 10, 2025 | 29.24 | 29.24 | 28.85 | 28.91 | 28.91 | -1.01% | 2,669 |
| Oct 9, 2025 | 29.26 | 29.26 | 29.16 | 29.21 | 29.21 | -0.17% | 16,429 |
| Oct 8, 2025 | 29.22 | 29.30 | 29.21 | 29.26 | 29.26 | 0.08% | 6,773 |
| Oct 7, 2025 | 29.33 | 29.33 | 29.19 | 29.24 | 29.23 | -0.18% | 11,006 |
| Oct 6, 2025 | 29.28 | 29.34 | 29.28 | 29.29 | 29.29 | -0.04% | 3,522 |
| Oct 3, 2025 | 29.22 | 29.32 | 29.22 | 29.30 | 29.30 | 0.22% | 2,166 |
| Oct 2, 2025 | 29.29 | 29.29 | 29.18 | 29.24 | 29.24 | 0.02% | 3,406 |
| Oct 1, 2025 | 29.27 | 29.27 | 29.17 | 29.23 | 29.23 | 0.26% | 5,507 |
| Sep 30, 2025 | 29.11 | 29.19 | 29.08 | 29.16 | 29.16 | -0.07% | 50,360 |
| Sep 29, 2025 | 29.11 | 29.20 | 29.09 | 29.17 | 29.17 | 0.41% | 14,349 |
| Sep 26, 2025 | 28.92 | 29.11 | 28.92 | 29.06 | 29.06 | -0.03% | 12,022 |
| Sep 25, 2025 | 29.07 | 29.13 | 29.01 | 29.07 | 29.06 | -0.10% | 2,373 |
| Sep 24, 2025 | 29.16 | 29.17 | 29.06 | 29.10 | 29.09 | -0.03% | 3,294 |
| Sep 23, 2025 | 29.18 | 29.18 | 29.07 | 29.10 | 29.10 | -0.04% | 970 |
| Sep 22, 2025 | 29.14 | 29.15 | 29.06 | 29.12 | 29.11 | 0.11% | 3,837 |
| Sep 19, 2025 | 29.10 | 29.10 | 29.02 | 29.08 | 29.08 | 0.06% | 5,434 |
| Sep 18, 2025 | 29.05 | 29.14 | 29.03 | 29.07 | 29.06 | -0.15% | 5,878 |
| Sep 17, 2025 | 29.08 | 29.16 | 29.04 | 29.11 | 29.11 | 0.12% | 6,046 |
| Sep 16, 2025 | 29.06 | 29.07 | 28.98 | 29.07 | 29.07 | -0.08% | 23,806 |
| Sep 15, 2025 | 29.02 | 29.26 | 29.02 | 29.10 | 29.10 | 0.36% | 6,330 |
| Sep 12, 2025 | 29.01 | 29.07 | 28.99 | 28.99 | 28.99 | -0.10% | 1,279 |
| Sep 11, 2025 | 28.98 | 29.08 | 28.98 | 29.02 | 29.02 | 0.36% | 10,598 |
| Sep 10, 2025 | 28.90 | 28.95 | 28.88 | 28.92 | 28.92 | 0.20% | 3,552 |
| Sep 9, 2025 | 28.84 | 28.92 | 28.82 | 28.86 | 28.86 | 0.07% | 39,167 |
| Sep 8, 2025 | 28.74 | 28.84 | 28.72 | 28.84 | 28.84 | 0.46% | 3,160 |
| Sep 5, 2025 | 28.70 | 28.72 | 28.66 | 28.71 | 28.71 | 0.46% | 2,156 |
| Sep 4, 2025 | 28.58 | 28.58 | 28.51 | 28.58 | 28.58 | -0.07% | 7,702 |
| Sep 3, 2025 | 28.54 | 28.65 | 28.53 | 28.59 | 28.59 | 0.18% | 10,160 |
| Sep 2, 2025 | 28.48 | 28.57 | 28.46 | 28.54 | 28.54 | -0.02% | 27,955 |
| Aug 29, 2025 | 28.50 | 28.55 | 28.50 | 28.55 | 28.55 | -0.24% | 2,222 |
| Aug 28, 2025 | 28.55 | 28.66 | 28.55 | 28.62 | 28.62 | 0.15% | 2,508 |
| Aug 27, 2025 | 28.48 | 28.61 | 28.48 | 28.58 | 28.58 | -0.19% | 14,975 |
| Aug 26, 2025 | 28.67 | 28.72 | 28.59 | 28.63 | 28.63 | -0.11% | 2,716 |
| Aug 25, 2025 | 28.67 | 28.71 | 28.64 | 28.66 | 28.66 | -0.15% | 3,647 |
| Aug 22, 2025 | 28.66 | 28.75 | 28.64 | 28.70 | 28.70 | 0.79% | 5,787 |
| Aug 21, 2025 | 28.42 | 28.51 | 28.42 | 28.48 | 28.48 | -0.07% | 7,018 |
| Aug 20, 2025 | 28.49 | 28.54 | 28.44 | 28.50 | 28.50 | -0.09% | 2,579 |
| Aug 19, 2025 | 28.53 | 28.60 | 28.48 | 28.53 | 28.52 | -0.31% | 2,865 |
| Aug 18, 2025 | 28.56 | 28.66 | 28.56 | 28.61 | 28.61 | 0.27% | 4,113 |
| Aug 15, 2025 | 28.53 | 28.54 | 28.53 | 28.54 | 28.54 | 0.10% | 1,084 |
| Aug 14, 2025 | 28.50 | 28.51 | 28.49 | 28.51 | 28.51 | -0.28% | 2,392 |
| Aug 13, 2025 | 28.62 | 28.68 | 28.59 | 28.59 | 28.59 | 0.25% | 2,009 |
| Aug 12, 2025 | 28.38 | 28.56 | 28.38 | 28.52 | 28.52 | 0.60% | 3,735 |
| Aug 11, 2025 | 28.36 | 28.47 | 28.32 | 28.35 | 28.35 | -0.14% | 10,532 |
| Aug 8, 2025 | 28.44 | 28.44 | 28.35 | 28.39 | 28.39 | 0.02% | 1,689 |
| Aug 7, 2025 | 28.42 | 28.42 | 28.34 | 28.38 | 28.38 | 0.31% | 1,643 |
| Aug 6, 2025 | 28.26 | 28.32 | 28.20 | 28.30 | 28.30 | 0.18% | 4,649 |
| Aug 5, 2025 | 28.24 | 28.31 | 28.15 | 28.24 | 28.24 | 0.24% | 4,310 |
| Aug 4, 2025 | 28.15 | 28.22 | 28.13 | 28.18 | 28.18 | 0.59% | 7,398 |
| Aug 1, 2025 | 28.03 | 28.06 | 27.88 | 28.01 | 28.01 | -0.42% | 5,529 |
| Jul 31, 2025 | 28.12 | 28.15 | 28.11 | 28.13 | 28.13 | -0.16% | 4,591 |
| Jul 30, 2025 | 28.25 | 28.27 | 28.18 | 28.18 | 28.17 | -0.30% | 2,845 |
| Jul 29, 2025 | 28.24 | 28.33 | 28.21 | 28.26 | 28.26 | 0.04% | 8,670 |
| Jul 28, 2025 | 28.22 | 28.26 | 28.21 | 28.25 | 28.25 | -0.31% | 3,527 |
| Jul 25, 2025 | 28.26 | 28.35 | 28.26 | 28.34 | 28.33 | -0.15% | 5,945 |
| Jul 24, 2025 | 28.21 | 28.41 | 28.21 | 28.38 | 28.38 | -0.13% | 2,549 |
| Jul 23, 2025 | 28.33 | 28.47 | 28.24 | 28.42 | 28.41 | 0.43% | 3,317 |
| Jul 22, 2025 | 28.19 | 28.34 | 28.19 | 28.29 | 28.29 | -0.07% | 6,728 |
| Jul 21, 2025 | 28.32 | 28.38 | 28.27 | 28.32 | 28.31 | 0.28% | 2,326 |
| Jul 18, 2025 | 28.36 | 28.36 | 28.18 | 28.24 | 28.24 | -0.19% | 7,811 |
| Jul 17, 2025 | 28.14 | 28.31 | 28.14 | 28.29 | 28.29 | 0.39% | 8,236 |