Skip to main content
Innovator S&P Investment Grade Preferred ETF (EPRF)
BATS: EPRF · Real-Time Price · USD
17.70
+0.09 (0.51%)
Dec 5, 2025, 4:00 PM EST - Market closed

EPRF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.6317.7017.6317.7017.700.51%14,216
Dec 4, 202517.6617.6717.6017.6117.61-0.23%6,123
Dec 3, 202517.5117.6917.5117.6517.650.31%29,278
Dec 2, 202517.5917.6117.5717.6017.600.17%7,997
Dec 1, 202517.6617.6617.5417.5717.56-0.40%14,219
Nov 28, 202517.5817.6717.5817.6417.64-0.52%9,205
Nov 26, 202517.6817.7417.6817.7317.640.56%11,543
Nov 25, 202517.6217.6717.6017.6317.550.31%19,568
Nov 24, 202517.5517.6117.5517.5817.490.34%9,264
Nov 21, 202517.3617.5217.3517.5217.430.69%16,808
Nov 20, 202517.5517.6017.3817.4017.31-0.68%6,933
Nov 19, 202517.5617.5717.4717.5117.43-0.18%19,845
Nov 18, 202517.5917.5917.5217.5517.460.17%20,588
Nov 17, 202517.7117.7117.5117.5217.43-1.10%1,405
Nov 14, 202517.4417.7617.4417.7117.62-0.02%12,406
Nov 13, 202517.7617.8017.6817.7117.63-0.80%17,496
Nov 12, 202517.9117.9717.8417.8617.77-0.61%13,335
Nov 11, 202517.9517.9817.9417.9717.880.21%6,391
Nov 10, 202517.9017.9317.8617.9317.840.41%2,833
Nov 7, 202517.8017.8617.7417.8617.77-0.22%4,845
Nov 6, 202517.9017.9317.8817.8917.81-0.26%9,047
Nov 5, 202517.8018.0117.8017.9417.850.56%10,831
Nov 4, 202517.8317.9017.8017.8417.75-0.34%8,136
Nov 3, 202517.8817.9517.8217.9017.81-0.11%25,241
Oct 31, 202517.9917.9917.9017.9217.83-0.64%10,120
Oct 30, 202518.1518.1718.0418.0417.86-0.76%12,754
Oct 29, 202518.2118.2418.1418.1818.00-0.35%24,875
Oct 28, 202518.2418.2518.2218.2418.06-0.07%6,314
Oct 27, 202518.2418.2818.2218.2518.080.33%4,940
Oct 24, 202518.1418.2518.1418.1918.020.72%5,168
Oct 23, 202518.0418.1618.0418.0617.89-0.33%17,311
Oct 22, 202518.1718.2218.1218.1217.95-0.49%6,445
Oct 21, 202518.2118.2518.2118.2118.040.15%1,806
Oct 20, 202518.0518.2018.0218.1818.010.88%11,944
Oct 17, 202517.9318.0417.9318.0217.850.19%2,665
Oct 16, 202518.1518.1517.9917.9917.82-0.89%8,722
Oct 15, 202518.0718.1618.0718.1517.980.33%12,148
Oct 14, 202517.8918.1417.8918.0917.920.44%5,256
Oct 13, 202517.9818.0617.9818.0117.840.11%42,693
Oct 10, 202518.1618.1617.9517.9917.82-0.66%22,995
Oct 9, 202518.2618.2618.1018.1117.94-0.77%9,043
Oct 8, 202518.2418.2618.2118.2518.08-0.15%16,214
Oct 7, 202518.3418.3418.2318.2818.10-0.11%3,456
Oct 6, 202518.2918.3318.2518.3018.12-0.17%7,926
Oct 3, 202518.3218.3518.2818.3318.16-0.06%14,269
Oct 2, 202518.4418.4418.3018.3418.17-0.32%4,061
Oct 1, 202518.2518.4218.2518.4018.230.65%20,550
Sep 30, 202518.2518.2818.2218.2818.11-0.68%5,167
Sep 29, 202518.4518.4518.3918.4118.14-0.21%6,442
Sep 26, 202518.4318.4818.4018.4518.180.24%7,840
Sep 25, 202518.5018.5018.3518.4018.14-0.67%28,942
Sep 24, 202518.6418.6718.5318.5318.26-0.78%10,442
Sep 23, 202518.6918.7418.6418.6718.40-0.14%13,149
Sep 22, 202518.6418.7018.6418.7018.43-0.07%14,175
Sep 19, 202518.7118.7418.6418.7118.44-0.15%19,164
Sep 18, 202518.6818.7618.6818.7418.47-0.05%3,478
Sep 17, 202518.7618.7918.6918.7518.48-5,112
Sep 16, 202518.7518.7618.6818.7518.480.29%16,361
Sep 15, 202518.5918.7218.5918.7018.430.38%12,716
Sep 12, 202518.5618.6418.5618.6218.36-0.25%2,841
Sep 11, 202518.5018.6718.5018.6718.401.15%11,561
Sep 10, 202518.4618.4918.4418.4618.190.37%9,338
Sep 9, 202518.3618.4318.3218.3918.130.14%26,822
Sep 8, 202518.3518.4018.3418.3718.100.49%1,824
Sep 5, 202518.2818.2818.1818.2818.010.49%6,421
Sep 4, 202518.0818.2018.0818.1917.930.56%12,350
Sep 3, 202518.0218.1018.0218.0917.830.10%5,827
Sep 2, 202518.0518.0818.0118.0717.810.09%12,397
Aug 29, 202518.1018.1018.0318.0517.79-1.12%8,865
Aug 28, 202518.2918.2918.2118.2617.900.19%12,988
Aug 27, 202518.2018.2418.1818.2217.870.08%10,289
Aug 26, 202518.1818.2518.1718.2117.86-0.14%30,027
Aug 25, 202518.3318.3618.2218.2317.88-0.27%14,283
Aug 22, 202518.2118.3018.2018.2817.930.91%17,918
Aug 21, 202518.1518.1518.0718.1217.77-0.47%14,747
Aug 20, 202518.1418.2018.1218.2017.850.09%2,530
Aug 19, 202518.2118.2118.1618.1817.830.35%8,894
Aug 18, 202518.0218.1318.0218.1217.770.50%8,549
Aug 15, 202518.0818.1718.0218.0317.68-0.46%25,405
Aug 14, 202518.1618.1618.0518.1117.77-0.42%10,946
Aug 13, 202518.1818.1918.0918.1917.840.66%19,031
Aug 12, 202518.0118.1318.0118.0717.720.67%29,660
Aug 11, 202517.8817.9917.8817.9517.610.01%31,220
Aug 8, 202517.8617.9717.8617.9517.600.23%14,424
Aug 7, 202518.0118.0117.8617.9117.56-0.30%2,064
Aug 6, 202518.0718.0717.9517.9617.62-0.55%21,801
Aug 5, 202518.1118.1118.0018.0617.71-0.08%10,269
Aug 4, 202517.9618.0917.9618.0817.730.84%8,143
Aug 1, 202517.9517.9517.8717.9317.58-0.13%8,511
Jul 31, 202517.9117.9717.9117.9517.60-0.11%1,209
Jul 30, 202518.0518.0617.9317.9717.54-0.23%9,231
Jul 29, 202517.9718.0117.9618.0117.580.28%20,760
Jul 28, 202518.0218.0217.9117.9617.53-17,092
Jul 25, 202517.9517.9617.9317.9617.53-4,119
Jul 24, 202518.0118.0117.8817.9617.530.45%25,699
Jul 23, 202517.8417.8917.8417.8817.450.03%8,180
Jul 22, 202517.8717.9117.8617.8817.44-0.03%6,725
Jul 21, 202517.7818.0117.7817.8817.45-0.31%193,297
Jul 18, 202518.0318.0617.9117.9417.50-0.25%11,246
Jul 17, 202517.9518.0217.9217.9817.550.42%17,374