Skip to main content

Innovator S&P 500 Buffer ETF Apr (NY: BAPR )

34.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 34.80 34.82 34.64 34.66 10,906 -0.02(-0.06%)
Jun 02, 2023 34.60 34.75 34.59 34.68 4,681 +0.35(+1.02%)
Jun 01, 2023 34.16 34.38 34.16 34.33 13,359 +0.25(+0.73%)
May 31, 2023 34.12 34.19 34.02 34.08 5,049 -0.14(-0.41%)
May 30, 2023 34.35 34.35 34.14 34.22 24,639 +0.02(+0.06%)
May 26, 2023 34.10 34.28 34.08 34.20 8,647 +0.31(+0.93%)
May 25, 2023 33.83 33.92 33.74 33.89 5,619 +0.19(+0.55%)
May 24, 2023 33.72 33.73 33.62 33.70 18,266 -0.20(-0.59%)
May 23, 2023 34.01 34.11 33.85 33.90 48,153 -0.25(-0.73%)
May 22, 2023 34.09 34.20 34.09 34.15 11,927 +0.00(+0.00%)
May 19, 2023 34.17 34.28 34.09 34.15 6,399 -0.01(-0.03%)
May 18, 2023 33.93 34.16 33.89 34.16 8,880 +0.25(+0.74%)
May 17, 2023 33.72 33.98 33.67 33.91 23,925 +0.30(+0.89%)
May 16, 2023 33.73 33.76 33.61 33.61 7,868 -0.16(-0.47%)
May 15, 2023 33.74 33.85 33.69 33.77 29,220 +0.06(+0.17%)
May 12, 2023 33.76 33.77 33.56 33.71 2,724 -0.03(-0.08%)
May 11, 2023 33.74 33.76 33.65 33.74 15,112 -0.05(-0.13%)
May 10, 2023 33.82 33.87 33.60 33.78 126,917 +0.12(+0.36%)
May 09, 2023 33.62 33.74 33.62 33.66 14,561 -0.10(-0.29%)
May 08, 2023 33.74 33.81 33.70 33.76 13,874 +0.01(+0.02%)
May 05, 2023 33.60 33.83 33.59 33.76 20,015 +0.47(+1.41%)
May 04, 2023 33.34 33.36 33.20 33.29 12,886 -0.18(-0.55%)
May 03, 2023 33.69 33.81 33.47 33.47 21,383 -0.20(-0.60%)
May 02, 2023 33.93 33.93 33.48 33.67 37,275 -0.27(-0.80%)
May 01, 2023 33.90 34.04 33.90 33.94 16,204 +0.02(+0.07%)
Apr 28, 2023 33.76 33.95 33.74 33.92 14,803 +0.17(+0.50%)
Apr 27, 2023 33.42 33.77 33.39 33.75 23,044 +0.48(+1.44%)
Apr 26, 2023 33.43 33.46 33.21 33.27 39,530 -0.08(-0.23%)
Apr 25, 2023 33.65 33.67 33.35 33.35 26,743 -0.38(-1.13%)
Apr 24, 2023 33.71 33.78 33.61 33.73 14,993 +0.03(+0.08%)
Apr 21, 2023 33.77 33.77 33.60 33.70 13,527 +0.04(+0.10%)
Apr 20, 2023 33.76 33.81 33.58 33.66 35,778 -0.09(-0.28%)
Apr 19, 2023 33.73 33.86 33.70 33.76 28,091 -0.07(-0.21%)
Apr 18, 2023 33.86 33.86 33.74 33.83 24,435 +0.04(+0.13%)
Apr 17, 2023 33.74 33.79 33.62 33.79 15,649 +0.08(+0.24%)
Apr 14, 2023 33.74 33.83 33.55 33.71 26,635 -0.06(-0.19%)
Apr 13, 2023 33.55 33.80 33.48 33.77 20,473 +0.35(+1.04%)
Apr 12, 2023 33.70 33.70 33.40 33.42 56,641 -0.11(-0.33%)
Apr 11, 2023 33.51 33.65 33.49 33.53 180,367 +0.04(+0.11%)
Apr 10, 2023 33.39 33.54 33.27 33.50 50,442 -0.01(-0.04%)
Apr 06, 2023 33.40 33.54 33.31 33.51 38,929 +0.10(+0.30%)
Apr 05, 2023 33.46 33.46 33.32 33.41 254,632 -0.02(-0.06%)
Apr 04, 2023 33.69 33.69 33.41 33.43 263,143 -0.15(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.