MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AAPR — Innovator Equity Defined Protection ETF - 2 Yr to April 2028
Cboe BZXInnovator Equity Defined Protection ETF - 2 Yr to April 2028
$29.81
+0.04(+0.12%)
- O
- 29.73
- H
- 29.81
- L
- 29.73
- V
- 1.55K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$29.81
Period Return+17.32%
Period High$29.87
Period Low$25.33
Avg Daily Volume6.7K
Total Trading Days365
AAPR — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $29.73 | $29.81 | $29.73 | $29.81 | +$0.04 | +0.12% | 1,551 | $29.79 | $29.73 $29.81 |
| Sep 30, 2026 | $29.75 | $29.83 | $29.75 | $29.77 | $-0.01 | -0.04% | 2,898 | $29.78 | $29.75 $29.83 |
| Sep 29, 2026 | $29.69 | $29.79 | $29.69 | $29.79 | +$0.01 | +0.03% | 1,342 | $29.75 | $29.69 $29.79 |
| Sep 28, 2026 | $29.76 | $29.78 | $29.73 | $29.78 | $-0.04 | -0.15% | 3,477 | $29.75 | $29.73 $29.78 |
| Sep 25, 2026 | $29.79 | $29.82 | $29.78 | $29.82 | +$0.05 | +0.18% | 17,558 | $29.81 | $29.78 $29.82 |
| Sep 24, 2026 | $29.73 | $29.77 | $29.73 | $29.77 | +$0.01 | +0.03% | 1,004 | $29.75 | $29.73 $29.77 |
| Sep 23, 2026 | $29.81 | $29.83 | $29.72 | $29.76 | $-0.04 | -0.13% | 26,412 | $29.81 | $29.72 $29.83 |
| Sep 22, 2026 | $29.80 | $29.82 | $29.80 | $29.80 | +$0.00 | +0.00% | 20,409 | $29.80 | $29.80 $29.82 |
| Sep 21, 2026 | $29.75 | $29.80 | $29.75 | $29.80 | +$0.08 | +0.27% | 9,763 | $29.77 | $29.75 $29.80 |
| Sep 18, 2026 | $29.74 | $29.74 | $29.71 | $29.72 | $-0.01 | -0.05% | 2,402 | $29.73 | $29.71 $29.74 |
| Sep 17, 2026 | $29.73 | $29.74 | $29.73 | $29.73 | +$0.09 | +0.30% | 4,206 | $29.73 | $29.73 $29.74 |
| Sep 16, 2026 | $29.74 | $29.76 | $29.64 | $29.64 | $-0.03 | -0.10% | 11,489 | $29.74 | $29.64 $29.76 |
| Sep 15, 2026 | $29.69 | $29.69 | $29.63 | $29.67 | $-0.02 | -0.07% | 3,669 | $29.66 | $29.63 $29.69 |
| Sep 14, 2026 | $29.71 | $29.75 | $29.67 | $29.69 | $-0.03 | -0.09% | 12,320 | $29.73 | $29.67 $29.75 |
| Sep 11, 2026 | $29.72 | $29.74 | $29.72 | $29.72 | +$0.02 | +0.07% | 7,616 | $29.74 | $29.72 $29.74 |
| Sep 10, 2026 | $29.68 | $29.70 | $29.68 | $29.70 | $-0.07 | -0.24% | 269 | $29.68 | $29.68 $29.70 |
| Sep 9, 2026 | $29.81 | $29.81 | $29.77 | $29.77 | $-0.03 | -0.10% | 8,144 | $29.80 | $29.77 $29.81 |
| Sep 8, 2026 | $29.79 | $29.80 | $29.78 | $29.80 | $-0.03 | -0.10% | 6,751 | $29.79 | $29.78 $29.80 |
| Sep 4, 2026 | $29.83 | $29.83 | $29.83 | $29.83 | $-0.01 | -0.03% | 69 | $29.84 | $29.83 $29.83 |
| Sep 3, 2026 | $29.87 | $29.87 | $29.84 | $29.84 | +$0.06 | +0.20% | 3,033 | $29.87 | $29.84 $29.87 |
| Sep 2, 2026 | $29.75 | $29.80 | $29.75 | $29.78 | +$0.04 | +0.13% | 8,387 | $29.75 | $29.75 $29.80 |
| Sep 1, 2026 | $29.76 | $29.79 | $29.74 | $29.74 | $-0.04 | -0.14% | 1,531 | $29.76 | $29.74 $29.79 |
| Aug 31, 2026 | $29.79 | $29.79 | $29.74 | $29.78 | +$0.00 | +0.00% | 2,508 | $29.77 | $29.74 $29.79 |
| Aug 28, 2026 | $29.80 | $29.80 | $29.75 | $29.78 | $-0.02 | -0.05% | 946 | $29.78 | $29.75 $29.80 |
| Aug 27, 2026 | $29.81 | $29.81 | $29.77 | $29.79 | +$0.00 | +0.00% | 1,448 | $29.80 | $29.77 $29.81 |
| Aug 26, 2026 | $29.79 | $29.79 | $29.78 | $29.79 | $-0.04 | -0.13% | 852 | $29.78 | $29.78 $29.79 |
| Aug 25, 2026 | $29.77 | $29.83 | $29.77 | $29.83 | +$0.08 | +0.27% | 912 | $29.80 | $29.77 $29.83 |
| Aug 24, 2026 | $29.78 | $29.78 | $29.75 | $29.75 | $-0.01 | -0.03% | 2,451 | $29.77 | $29.75 $29.78 |
| Aug 21, 2026 | $29.76 | $29.76 | $29.76 | $29.76 | +$0.01 | +0.02% | 79 | $29.74 | $29.76 $29.76 |
| Aug 20, 2026 | $29.87 | $29.87 | $29.74 | $29.76 | $-0.07 | -0.22% | 2,825 | $29.77 | $29.74 $29.87 |