MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UAUG — Innovator U.S. Equity Ultra Buffer ETF - August
Cboe BZXInnovator U.S. Equity Ultra Buffer ETF - August
$43.29
-0.06(-0.14%)
- O
- 43.35
- H
- 43.37
- L
- 43.27
- V
- 4.42K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$43.29
Period Return+25.93%
Period High$43.48
Period Low$34.00
Avg Daily Volume27.7K
Total Trading Days365
UAUG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $43.35 | $43.37 | $43.27 | $43.29 | $-0.06 | -0.14% | 4,416 | $43.33 | $43.27 $43.37 |
| Oct 7, 2026 | $43.29 | $43.44 | $43.29 | $43.35 | +$0.01 | +0.02% | 5,730 | $43.37 | $43.29 $43.44 |
| Oct 6, 2026 | $43.39 | $43.48 | $43.34 | $43.34 | +$0.08 | +0.17% | 13,032 | $43.42 | $43.34 $43.48 |
| Oct 5, 2026 | $43.27 | $43.37 | $43.21 | $43.26 | +$0.13 | +0.30% | 3,893 | $43.29 | $43.21 $43.37 |
| Oct 2, 2026 | $43.15 | $43.25 | $43.09 | $43.13 | +$0.14 | +0.34% | 7,425 | $43.16 | $43.09 $43.25 |
| Oct 1, 2026 | $43.09 | $43.09 | $42.88 | $42.99 | +$0.02 | +0.05% | 6,904 | $42.98 | $42.88 $43.09 |
| Sep 30, 2026 | $43.05 | $43.15 | $42.97 | $42.97 | +$0.03 | +0.06% | 14,985 | $43.04 | $42.97 $43.15 |
| Sep 29, 2026 | $42.93 | $43.04 | $42.92 | $42.94 | $-0.10 | -0.23% | 5,775 | $42.97 | $42.92 $43.04 |
| Sep 28, 2026 | $43.04 | $43.08 | $42.98 | $43.04 | $-0.16 | -0.37% | 8,928 | $43.02 | $42.98 $43.08 |
| Sep 25, 2026 | $43.05 | $43.20 | $43.05 | $43.20 | +$0.12 | +0.28% | 6,150 | $43.11 | $43.05 $43.20 |
| Sep 24, 2026 | $43.00 | $43.08 | $42.95 | $43.08 | +$0.00 | +0.00% | 11,421 | $43.02 | $42.95 $43.08 |
| Sep 23, 2026 | $43.16 | $43.16 | $42.96 | $43.08 | $-0.17 | -0.39% | 9,872 | $43.07 | $42.96 $43.16 |
| Sep 22, 2026 | $43.24 | $43.25 | $43.14 | $43.25 | +$0.04 | +0.09% | 12,554 | $43.20 | $43.14 $43.25 |
| Sep 21, 2026 | $43.11 | $43.23 | $43.01 | $43.21 | +$0.29 | +0.68% | 50,255 | $43.11 | $43.01 $43.23 |
| Sep 18, 2026 | $42.97 | $42.97 | $42.78 | $42.92 | +$0.01 | +0.02% | 78,524 | $42.86 | $42.78 $42.97 |
| Sep 17, 2026 | $43.01 | $43.01 | $42.80 | $42.91 | +$0.26 | +0.61% | 14,579 | $42.86 | $42.80 $43.01 |
| Sep 16, 2026 | $42.84 | $42.84 | $42.52 | $42.65 | $-0.08 | -0.19% | 16,550 | $42.78 | $42.52 $42.84 |
| Sep 15, 2026 | $42.81 | $42.81 | $42.70 | $42.73 | $-0.10 | -0.23% | 12,820 | $42.75 | $42.70 $42.81 |
| Sep 14, 2026 | $42.74 | $42.90 | $42.74 | $42.83 | $-0.10 | -0.23% | 15,757 | $42.82 | $42.74 $42.90 |
| Sep 11, 2026 | $42.96 | $42.99 | $42.83 | $42.93 | +$0.18 | +0.42% | 6,818 | $42.92 | $42.83 $42.99 |
| Sep 10, 2026 | $42.71 | $42.79 | $42.65 | $42.75 | $-0.14 | -0.33% | 25,750 | $42.71 | $42.65 $42.79 |
| Sep 9, 2026 | $42.85 | $42.93 | $42.79 | $42.89 | $-0.09 | -0.21% | 10,067 | $42.87 | $42.79 $42.93 |
| Sep 8, 2026 | $42.98 | $43.03 | $42.95 | $42.98 | $-0.09 | -0.21% | 10,965 | $42.98 | $42.95 $43.03 |
| Sep 4, 2026 | $42.87 | $43.15 | $42.87 | $43.07 | $-0.09 | -0.21% | 6,659 | $43.07 | $42.87 $43.15 |
| Sep 3, 2026 | $43.07 | $43.18 | $42.96 | $43.16 | +$0.25 | +0.58% | 37,381 | $43.09 | $42.96 $43.18 |
| Sep 2, 2026 | $42.89 | $42.97 | $42.78 | $42.91 | +$0.07 | +0.16% | 15,167 | $42.91 | $42.78 $42.97 |
| Sep 1, 2026 | $42.85 | $42.91 | $42.79 | $42.84 | $-0.14 | -0.33% | 16,227 | $42.84 | $42.79 $42.91 |
| Aug 31, 2026 | $42.90 | $42.99 | $42.88 | $42.98 | $-0.03 | -0.07% | 31,521 | $42.93 | $42.88 $42.99 |
| Aug 28, 2026 | $43.04 | $43.11 | $42.90 | $43.01 | $-0.03 | -0.07% | 11,239 | $42.99 | $42.90 $43.11 |
| Aug 27, 2026 | $43.09 | $43.09 | $42.93 | $43.04 | +$0.12 | +0.28% | 17,753 | $43.03 | $42.93 $43.09 |