Innovator U.S. Equity Ultra Buffer ETF - July (UJUL)
BATS: UJUL · Real-Time Price · USD
38.76
-0.20 (-0.51%)
Mar 6, 2026, 10:17 AM EST - Market open
UJUL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 38.73 | 38.73 | 38.71 | 38.71 | - | -0.64% | 1,251 |
| Mar 5, 2026 | 39.03 | 39.03 | 38.84 | 38.96 | 38.96 | -0.26% | 24,770 |
| Mar 4, 2026 | 38.95 | 39.08 | 38.95 | 39.06 | 39.06 | 0.23% | 202 |
| Mar 3, 2026 | 38.83 | 39.02 | 38.74 | 38.97 | 38.97 | -0.36% | 3,068 |
| Mar 2, 2026 | 39.01 | 39.17 | 39.01 | 39.11 | 39.11 | -0.10% | 5,067 |
| Feb 27, 2026 | 39.03 | 39.15 | 38.99 | 39.15 | 39.15 | -0.04% | 7,236 |
| Feb 26, 2026 | 39.13 | 39.18 | 39.07 | 39.17 | 39.17 | -0.14% | 1,715 |
| Feb 25, 2026 | 39.13 | 39.23 | 39.13 | 39.22 | 39.22 | 0.44% | 3,412 |
| Feb 24, 2026 | 38.98 | 39.13 | 38.96 | 39.05 | 39.05 | 0.27% | 2,785 |
| Feb 23, 2026 | 38.98 | 39.01 | 38.93 | 38.95 | 38.95 | -0.50% | 2,860 |
| Feb 20, 2026 | 39.08 | 39.14 | 39.01 | 39.14 | 39.14 | 0.49% | 4,698 |
| Feb 19, 2026 | 39.03 | 39.08 | 38.92 | 38.95 | 38.95 | -0.18% | 4,843 |
| Feb 18, 2026 | 38.97 | 39.13 | 38.97 | 39.02 | 39.02 | 0.23% | 4,500 |
| Feb 17, 2026 | 38.80 | 38.99 | 38.80 | 38.93 | 38.93 | 0.04% | 6,495 |
| Feb 13, 2026 | 38.95 | 39.01 | 38.92 | 38.92 | 38.92 | - | 3,639 |
| Feb 12, 2026 | 39.19 | 39.19 | 38.92 | 38.92 | 38.92 | -0.60% | 10,513 |
| Feb 11, 2026 | 39.11 | 39.18 | 39.08 | 39.15 | 39.15 | 0.18% | 6,456 |
| Feb 10, 2026 | 39.15 | 39.19 | 39.08 | 39.08 | 39.08 | -0.08% | 14,264 |
| Feb 9, 2026 | 39.07 | 39.19 | 39.03 | 39.11 | 39.11 | 0.18% | 3,818 |
| Feb 6, 2026 | 38.95 | 39.07 | 38.95 | 39.04 | 39.04 | 0.77% | 4,163 |
| Feb 5, 2026 | 38.87 | 38.88 | 38.74 | 38.74 | 38.74 | -0.60% | 3,437 |
| Feb 4, 2026 | 39.03 | 39.05 | 38.92 | 38.97 | 38.97 | -0.12% | 4,513 |
| Feb 3, 2026 | 39.29 | 39.29 | 38.89 | 39.02 | 39.02 | -0.18% | 4,343 |
| Feb 2, 2026 | 39.06 | 39.20 | 38.96 | 39.09 | 39.09 | 0.14% | 22,366 |
| Jan 30, 2026 | 38.97 | 39.10 | 38.97 | 39.03 | 39.03 | -0.25% | 5,610 |
| Jan 29, 2026 | 39.10 | 39.13 | 38.97 | 39.13 | 39.13 | 0.08% | 6,202 |
| Jan 28, 2026 | 39.15 | 39.16 | 39.07 | 39.10 | 39.10 | -0.05% | 3,452 |
| Jan 27, 2026 | 39.13 | 39.14 | 39.12 | 39.12 | 39.12 | 0.18% | 1,816 |
| Jan 26, 2026 | 39.08 | 39.13 | 39.03 | 39.05 | 39.05 | 0.10% | 3,032 |
| Jan 23, 2026 | 39.01 | 39.06 | 38.98 | 39.01 | 39.01 | - | 2,782 |
| Jan 22, 2026 | 38.98 | 39.04 | 38.97 | 39.01 | 39.01 | 0.28% | 3,398 |
| Jan 21, 2026 | 38.84 | 38.95 | 38.75 | 38.90 | 38.90 | 0.41% | 9,239 |
| Jan 20, 2026 | 38.88 | 38.88 | 38.74 | 38.74 | 38.74 | -0.64% | 4,141 |
| Jan 16, 2026 | 39.02 | 39.07 | 38.99 | 38.99 | 38.99 | -0.09% | 7,107 |
| Jan 15, 2026 | 39.02 | 39.05 | 39.01 | 39.03 | 39.03 | 0.24% | 2,114 |
| Jan 14, 2026 | 38.98 | 39.02 | 38.88 | 38.93 | 38.93 | -0.15% | 4,829 |
| Jan 13, 2026 | 39.14 | 39.14 | 38.97 | 38.99 | 38.99 | -0.15% | 8,727 |
| Jan 12, 2026 | 39.01 | 39.09 | 38.99 | 39.05 | 39.05 | 0.15% | 4,150 |
| Jan 9, 2026 | 38.99 | 39.06 | 38.98 | 38.99 | 38.99 | 0.21% | 18,650 |
| Jan 8, 2026 | 38.97 | 38.97 | 38.90 | 38.91 | 38.91 | -0.12% | 6,334 |
| Jan 7, 2026 | 38.93 | 38.99 | 38.92 | 38.96 | 38.96 | -0.12% | 10,631 |
| Jan 6, 2026 | 38.95 | 39.00 | 38.90 | 39.00 | 39.00 | 0.36% | 6,744 |
| Jan 5, 2026 | 38.91 | 38.94 | 38.85 | 38.86 | 38.86 | 0.23% | 4,844 |
| Jan 2, 2026 | 38.81 | 38.84 | 38.74 | 38.77 | 38.77 | 0.05% | 7,558 |
| Dec 31, 2025 | 38.84 | 38.85 | 38.74 | 38.75 | 38.75 | -0.20% | 3,256 |
| Dec 30, 2025 | 38.86 | 38.92 | 38.82 | 38.83 | 38.83 | -0.03% | 6,232 |
| Dec 29, 2025 | 38.84 | 38.87 | 38.83 | 38.84 | 38.84 | -0.17% | 5,284 |
| Dec 26, 2025 | 38.86 | 38.93 | 38.85 | 38.91 | 38.91 | 0.05% | 1,775 |
| Dec 24, 2025 | 38.83 | 38.89 | 38.82 | 38.89 | 38.89 | 0.21% | 2,665 |
| Dec 23, 2025 | 38.76 | 38.86 | 38.76 | 38.81 | 38.81 | 0.13% | 10,425 |
| Dec 22, 2025 | 38.73 | 38.78 | 38.73 | 38.76 | 38.76 | 0.27% | 7,538 |
| Dec 19, 2025 | 38.65 | 38.69 | 38.61 | 38.66 | 38.66 | 0.40% | 3,126 |
| Dec 18, 2025 | 38.51 | 38.59 | 38.50 | 38.50 | 38.50 | 0.29% | 13,757 |
| Dec 17, 2025 | 38.53 | 38.61 | 38.39 | 38.39 | 38.39 | -0.39% | 5,659 |
| Dec 16, 2025 | 38.60 | 38.60 | 38.47 | 38.54 | 38.54 | -0.17% | 14,074 |
| Dec 15, 2025 | 38.64 | 38.65 | 38.58 | 38.61 | 38.61 | -0.09% | 5,302 |
| Dec 12, 2025 | 38.68 | 38.69 | 38.55 | 38.64 | 38.64 | -0.26% | 1,585,639 |
| Dec 11, 2025 | 38.57 | 38.74 | 38.57 | 38.74 | 38.74 | 0.17% | 13,069 |
| Dec 10, 2025 | 38.54 | 38.71 | 38.53 | 38.68 | 38.68 | 0.35% | 18,924 |
| Dec 9, 2025 | 38.56 | 38.62 | 38.54 | 38.54 | 38.54 | -0.16% | 26,154 |
| Dec 8, 2025 | 38.58 | 38.61 | 38.51 | 38.60 | 38.60 | -0.01% | 21,317 |
| Dec 5, 2025 | 38.60 | 38.62 | 38.56 | 38.61 | 38.61 | 0.09% | 6,283 |
| Dec 4, 2025 | 38.55 | 38.58 | 38.49 | 38.57 | 38.57 | 0.16% | 8,389 |
| Dec 3, 2025 | 38.51 | 38.57 | 38.47 | 38.51 | 38.51 | 0.03% | 6,813 |
| Dec 2, 2025 | 38.46 | 38.53 | 38.44 | 38.50 | 38.50 | 0.08% | 5,233 |
| Dec 1, 2025 | 38.46 | 38.50 | 38.41 | 38.47 | 38.47 | -0.04% | 13,138 |
| Nov 28, 2025 | 38.39 | 38.50 | 38.39 | 38.49 | 38.49 | 0.11% | 5,057 |
| Nov 26, 2025 | 38.34 | 38.49 | 38.34 | 38.45 | 38.44 | 0.27% | 9,899 |
| Nov 25, 2025 | 38.14 | 38.34 | 38.14 | 38.34 | 38.34 | 0.37% | 4,632 |
| Nov 24, 2025 | 38.13 | 38.23 | 38.12 | 38.20 | 38.20 | 0.66% | 6,298 |
| Nov 21, 2025 | 37.81 | 38.03 | 37.81 | 37.95 | 37.95 | 0.36% | 8,202 |
| Nov 20, 2025 | 38.23 | 38.23 | 37.80 | 37.81 | 37.81 | -0.55% | 7,743 |
| Nov 19, 2025 | 37.93 | 38.12 | 37.93 | 38.02 | 38.02 | 0.22% | 7,217 |
| Nov 18, 2025 | 37.88 | 38.06 | 37.88 | 37.94 | 37.94 | -0.38% | 5,595 |
| Nov 17, 2025 | 38.19 | 38.19 | 38.00 | 38.09 | 38.09 | -0.30% | 13,683 |
| Nov 14, 2025 | 38.13 | 38.30 | 38.10 | 38.20 | 38.20 | 0.10% | 10,578 |
| Nov 13, 2025 | 38.35 | 38.39 | 38.14 | 38.16 | 38.16 | -0.61% | 18,049 |
| Nov 12, 2025 | 38.40 | 38.44 | 38.36 | 38.40 | 38.40 | -0.07% | 3,091 |
| Nov 11, 2025 | 38.33 | 38.44 | 38.32 | 38.42 | 38.42 | 0.09% | 19,397 |
| Nov 10, 2025 | 38.39 | 38.41 | 38.29 | 38.39 | 38.39 | 0.60% | 35,584 |
| Nov 7, 2025 | 38.11 | 38.16 | 38.03 | 38.16 | 38.16 | -0.06% | 6,918 |
| Nov 6, 2025 | 38.31 | 38.33 | 38.16 | 38.18 | 38.18 | -0.37% | 3,231 |
| Nov 5, 2025 | 38.28 | 38.38 | 38.28 | 38.32 | 38.32 | 0.17% | 6,931 |
| Nov 4, 2025 | 38.30 | 38.33 | 38.20 | 38.25 | 38.25 | -0.33% | 10,821 |
| Nov 3, 2025 | 38.39 | 38.39 | 38.31 | 38.38 | 38.38 | 0.03% | 7,997 |
| Oct 31, 2025 | 38.44 | 38.44 | 38.30 | 38.37 | 38.37 | 0.05% | 11,584 |
| Oct 30, 2025 | 38.34 | 38.45 | 38.31 | 38.35 | 38.35 | -0.18% | 8,319 |
| Oct 29, 2025 | 38.45 | 38.48 | 38.38 | 38.42 | 38.42 | -0.03% | 13,700 |
| Oct 28, 2025 | 38.45 | 38.53 | 38.37 | 38.43 | 38.43 | -0.05% | 76,851 |
| Oct 27, 2025 | 38.47 | 38.49 | 38.42 | 38.45 | 38.45 | 0.23% | 10,019 |
| Oct 24, 2025 | 38.39 | 38.39 | 38.33 | 38.36 | 38.36 | 0.27% | 5,304 |
| Oct 23, 2025 | 38.26 | 38.31 | 38.16 | 38.26 | 38.26 | 0.24% | 11,834 |
| Oct 22, 2025 | 38.18 | 38.22 | 38.08 | 38.17 | 38.16 | -0.22% | 19,780 |
| Oct 21, 2025 | 38.26 | 38.29 | 38.20 | 38.25 | 38.25 | 0.02% | 18,004 |
| Oct 20, 2025 | 38.10 | 38.28 | 38.10 | 38.24 | 38.24 | 0.61% | 7,787 |
| Oct 17, 2025 | 37.89 | 38.09 | 37.89 | 38.01 | 38.01 | 0.13% | 18,733 |
| Oct 16, 2025 | 38.11 | 38.21 | 37.89 | 37.96 | 37.96 | -0.16% | 12,103 |
| Oct 15, 2025 | 38.14 | 38.16 | 37.97 | 38.02 | 38.02 | 0.03% | 6,988 |
| Oct 14, 2025 | 37.89 | 38.06 | 37.86 | 38.01 | 38.01 | - | 8,589 |
| Oct 13, 2025 | 37.98 | 38.09 | 37.98 | 38.01 | 38.01 | 0.56% | 9,400 |