UNOV Historical Prices
Innovator U.S. Equity Ultra Buffer ETF - November · daily open, high, low, close & volume
Trading days
248
Period high
41.99
Period low
36.71
Period change
+9.79%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 41.91 | 41.91 | 41.31 | 41.62 | -0.80% | 127,003 |
| Oct 29, 2026 | 41.96 | 41.99 | 41.90 | 41.95 | +0.06% | 36,624 |
| Oct 28, 2026 | 41.93 | 41.97 | 41.89 | 41.93 | +0.07% | 26,080 |
| Oct 27, 2026 | 41.69 | 41.90 | 41.69 | 41.90 | +0.38% | 1,311 |
| Oct 26, 2026 | 41.69 | 41.76 | 41.69 | 41.74 | +0.51% | 1,807 |
| Oct 23, 2026 | 41.53 | 41.60 | 41.51 | 41.53 | -0.11% | 4,544 |
| Oct 22, 2026 | 41.54 | 41.58 | 41.54 | 41.58 | -0.51% | 1,985 |
| Oct 21, 2026 | 41.74 | 41.79 | 41.74 | 41.79 | +0.10% | 7,181 |
| Oct 20, 2026 | 41.72 | 41.76 | 41.68 | 41.75 | +0.19% | 2,908 |
| Oct 19, 2026 | 41.74 | 41.74 | 41.66 | 41.67 | +0.34% | 10,131 |
| Oct 16, 2026 | 41.56 | 41.61 | 41.51 | 41.53 | -0.36% | 3,426 |
| Oct 15, 2026 | 41.68 | 41.73 | 41.65 | 41.69 | +0.13% | 11,288 |
| Oct 14, 2026 | 41.63 | 41.75 | 41.60 | 41.63 | -0.32% | 1,722 |
| Oct 13, 2026 | 41.77 | 41.80 | 41.74 | 41.77 | -0.01% | 4,693 |
| Oct 12, 2026 | 41.76 | 41.80 | 41.73 | 41.77 | +0.03% | 3,919 |
| Oct 9, 2026 | 41.70 | 41.76 | 41.70 | 41.76 | +0.30% | 1,214 |
| Oct 8, 2026 | 41.66 | 41.68 | 41.60 | 41.64 | -0.12% | 9,892 |
| Oct 7, 2026 | 41.62 | 41.72 | 41.62 | 41.69 | -0.05% | 3,432 |
| Oct 6, 2026 | 41.69 | 41.74 | 41.68 | 41.70 | +0.23% | 2,370 |
| Oct 5, 2026 | 41.59 | 41.63 | 41.53 | 41.61 | +0.24% | 4,058 |
| Oct 2, 2026 | 41.50 | 41.53 | 41.45 | 41.51 | +0.34% | 1,413 |
| Oct 1, 2026 | 41.28 | 41.39 | 41.23 | 41.37 | +0.05% | 4,217 |
| Sep 30, 2026 | 41.48 | 41.48 | 41.35 | 41.35 | +0.04% | 3,277 |
| Sep 29, 2026 | 41.29 | 41.34 | 41.28 | 41.33 | -0.08% | 2,946 |
| Sep 28, 2026 | 41.38 | 41.44 | 41.36 | 41.36 | -0.24% | 4,373 |
| Sep 25, 2026 | 41.37 | 41.46 | 41.37 | 41.46 | +0.22% | 19,159 |
| Sep 24, 2026 | 41.29 | 41.39 | 41.29 | 41.37 | -0.01% | 2,788 |
| Sep 23, 2026 | 41.39 | 41.39 | 41.31 | 41.37 | -0.24% | 4,306 |
| Sep 22, 2026 | 41.45 | 41.50 | 41.42 | 41.47 | +0.07% | 2,184 |
| Sep 21, 2026 | 41.37 | 41.44 | 41.35 | 41.44 | +0.57% | 1,389 |
| Sep 18, 2026 | 41.19 | 41.20 | 41.13 | 41.20 | +0.10% | 6,513 |
| Sep 17, 2026 | 41.05 | 41.16 | 41.05 | 41.16 | +0.61% | 2,160 |
| Sep 16, 2026 | 41.08 | 41.09 | 40.82 | 40.91 | -0.20% | 19,136 |
| Sep 15, 2026 | 41.05 | 41.06 | 40.96 | 40.99 | -0.24% | 3,667 |
| Sep 14, 2026 | 41.05 | 41.15 | 41.05 | 41.10 | -0.17% | 726 |
| Sep 11, 2026 | 41.12 | 41.19 | 41.12 | 41.16 | +0.22% | 9,796 |
| Sep 9, 2026 | 41.11 | 41.12 | 41.04 | 41.08 | -0.19% | 17,065 |
| Sep 8, 2026 | 41.20 | 41.20 | 41.14 | 41.16 | -0.18% | 1,672 |
| Sep 4, 2026 | 41.23 | 41.23 | 41.23 | 41.23 | -0.08% | 151 |
| Sep 3, 2026 | 41.19 | 41.27 | 41.19 | 41.27 | +0.39% | 4,397 |
| Sep 2, 2026 | 41.06 | 41.11 | 41.06 | 41.10 | -0.02% | 1,980 |
| Aug 31, 2026 | 41.12 | 41.14 | 41.07 | 41.12 | -0.01% | 10,910 |
| Aug 28, 2026 | 41.16 | 41.22 | 41.11 | 41.12 | -0.04% | 1,819 |
| Aug 27, 2026 | 41.12 | 41.13 | 41.12 | 41.13 | +0.23% | 534 |
| Aug 26, 2026 | 41.07 | 41.07 | 41.02 | 41.04 | +0.09% | 2,090 |
| Aug 25, 2026 | 40.95 | 41.04 | 40.95 | 41.00 | +0.16% | 1,874 |
| Aug 24, 2026 | 40.94 | 40.94 | 40.94 | 40.94 | -0.07% | 286 |
| Aug 21, 2026 | 40.96 | 41.02 | 40.96 | 40.97 | +0.08% | 2,871 |
| Aug 20, 2026 | 40.99 | 40.99 | 40.93 | 40.94 | -0.25% | 3,141 |
| Aug 19, 2026 | 41.05 | 41.05 | 41.01 | 41.04 | +0.22% | 6,041 |
| Aug 18, 2026 | 40.99 | 41.00 | 40.94 | 40.95 | -0.19% | 16,158 |
| Aug 17, 2026 | 41.07 | 41.11 | 41.03 | 41.03 | -0.12% | 1,917 |
| Aug 14, 2026 | 41.09 | 41.10 | 41.06 | 41.08 | +0.02% | 7,079 |
| Aug 13, 2026 | 41.08 | 41.09 | 41.07 | 41.07 | +0.17% | 6,173 |
| Aug 12, 2026 | 41.06 | 41.06 | 41.00 | 41.00 | +0.17% | 3,388 |
| Aug 11, 2026 | 40.85 | 41.00 | 40.85 | 40.93 | -0.07% | 4,227 |
| Aug 10, 2026 | 40.97 | 40.99 | 40.96 | 40.96 | -0.01% | 3,363 |
| Aug 7, 2026 | 41.01 | 41.01 | 40.92 | 40.97 | +0.20% | 1,400 |
| Aug 6, 2026 | 40.89 | 40.92 | 40.87 | 40.88 | +0.06% | 6,114 |
| Aug 5, 2026 | 40.91 | 40.92 | 40.86 | 40.86 | -0.11% | 2,015 |
| Aug 4, 2026 | 40.83 | 40.91 | 40.81 | 40.91 | +0.53% | 14,217 |
| Aug 3, 2026 | 40.65 | 40.69 | 40.63 | 40.69 | +0.67% | 2,021 |
| Jul 31, 2026 | 40.34 | 40.42 | 40.34 | 40.42 | +0.47% | 826 |
| Jul 30, 2026 | 40.03 | 40.26 | 40.03 | 40.23 | +0.93% | 5,509 |
| Jul 29, 2026 | 40.05 | 40.17 | 39.86 | 39.86 | -0.87% | 734 |
| Jul 28, 2026 | 40.11 | 40.26 | 40.11 | 40.21 | +0.15% | 9,996 |
| Jul 27, 2026 | 40.26 | 40.26 | 40.15 | 40.15 | +0.02% | 3,943 |
| Jul 24, 2026 | 40.06 | 40.27 | 40.06 | 40.14 | +0.12% | 3,183 |
| Jul 23, 2026 | 40.18 | 40.18 | 40.09 | 40.09 | -0.75% | 4,689 |
| Jul 22, 2026 | 40.48 | 40.48 | 40.38 | 40.39 | -0.07% | 6,845 |
| Jul 21, 2026 | 40.31 | 40.42 | 40.31 | 40.42 | +0.52% | 3,580 |
| Jul 20, 2026 | 40.30 | 40.34 | 40.20 | 40.21 | -0.10% | 9,163 |
| Jul 17, 2026 | 40.21 | 40.29 | 40.17 | 40.25 | -0.38% | 13,589 |
| Jul 16, 2026 | 40.41 | 40.46 | 40.40 | 40.40 | -0.15% | 10,152 |
| Jul 15, 2026 | 40.36 | 40.47 | 40.36 | 40.47 | +0.17% | 1,665 |
| Jul 14, 2026 | 40.38 | 40.40 | 40.34 | 40.40 | +0.21% | 1,072 |
| Jul 13, 2026 | 40.33 | 40.33 | 40.30 | 40.31 | -0.31% | 2,842 |
| Jul 10, 2026 | 40.37 | 40.44 | 40.37 | 40.44 | +0.26% | 2,070 |
| Jul 9, 2026 | 40.24 | 40.33 | 40.24 | 40.33 | +0.34% | 2,616 |
| Jul 8, 2026 | 40.06 | 40.20 | 40.02 | 40.20 | -0.07% | 3,106 |
| Jul 7, 2026 | 40.17 | 40.23 | 40.17 | 40.23 | -0.25% | 1,672 |
| Jul 6, 2026 | 40.27 | 40.33 | 40.27 | 40.33 | +0.46% | 1,498 |
| Jul 2, 2026 | 40.19 | 40.19 | 40.08 | 40.14 | -0.11% | 2,915 |
| Jul 1, 2026 | 40.07 | 40.23 | 40.07 | 40.19 | +0.06% | 12,116 |
| Jun 30, 2026 | 40.15 | 40.16 | 40.13 | 40.16 | +0.40% | 5,604 |
| Jun 29, 2026 | 39.92 | 40.00 | 39.82 | 40.00 | +0.43% | 1,561 |
| Jun 26, 2026 | 39.78 | 39.86 | 39.78 | 39.83 | +0.11% | 3,326 |
| Jun 25, 2026 | 39.81 | 39.89 | 39.76 | 39.78 | -0.03% | 3,813 |
| Jun 24, 2026 | 39.91 | 39.95 | 39.78 | 39.80 | -0.19% | 3,354 |
| Jun 23, 2026 | 39.81 | 39.99 | 39.81 | 39.87 | -0.57% | 5,181 |
| Jun 22, 2026 | 40.06 | 40.10 | 40.06 | 40.10 | -0.08% | 570 |
| Jun 18, 2026 | 40.11 | 40.14 | 40.07 | 40.13 | +0.51% | 1,387 |
| Jun 17, 2026 | 40.14 | 40.15 | 39.93 | 39.93 | -0.66% | 3,087 |
| Jun 16, 2026 | 40.16 | 40.19 | 40.16 | 40.19 | -0.03% | 350 |
| Jun 15, 2026 | 40.15 | 40.20 | 40.15 | 40.20 | +0.81% | 745 |
| Jun 12, 2026 | 39.86 | 39.90 | 39.80 | 39.88 | +0.13% | 1,388 |
| Jun 11, 2026 | 39.58 | 39.83 | 39.51 | 39.83 | +0.78% | 1,780 |
| Jun 10, 2026 | 39.78 | 39.79 | 39.52 | 39.52 | -0.64% | 2,959 |
| Jun 9, 2026 | 39.90 | 39.90 | 39.45 | 39.77 | -0.07% | 2,411 |
| Jun 8, 2026 | 39.98 | 39.98 | 39.80 | 39.80 | +0.08% | 2,455 |
| Jun 5, 2026 | 40.12 | 40.12 | 39.77 | 39.77 | -1.00% | 6,330 |
| Jun 4, 2026 | 40.13 | 40.23 | 40.13 | 40.17 | +0.15% | 4,404 |
| Jun 3, 2026 | 40.13 | 40.22 | 40.11 | 40.11 | -0.22% | 21,855 |
| Jun 2, 2026 | 40.15 | 40.23 | 40.15 | 40.20 | +0.10% | 7,157 |
| Jun 1, 2026 | 40.19 | 40.23 | 40.15 | 40.16 | +0.05% | 16,727 |
| May 29, 2026 | 40.15 | 40.17 | 40.14 | 40.14 | +0.15% | 948 |
| May 28, 2026 | 40.14 | 40.16 | 40.08 | 40.08 | +0.14% | 10,124 |
| May 27, 2026 | 39.98 | 40.02 | 39.97 | 40.02 | +0.11% | 130,731 |
| May 26, 2026 | 39.90 | 40.05 | 39.90 | 39.98 | +0.17% | 4,778 |
| May 22, 2026 | 39.93 | 39.96 | 39.89 | 39.91 | +0.18% | 153,022 |
| May 21, 2026 | 39.76 | 39.90 | 39.76 | 39.84 | +0.10% | 1,698 |
| May 20, 2026 | 39.68 | 39.82 | 39.68 | 39.80 | +0.51% | 4,382 |
| May 19, 2026 | 39.61 | 39.70 | 39.59 | 39.60 | -0.43% | 5,506 |
| May 18, 2026 | 39.80 | 39.80 | 39.62 | 39.77 | +0.13% | 1,614,369 |
| May 15, 2026 | 39.78 | 39.81 | 39.70 | 39.72 | -0.31% | 2,696 |
| May 14, 2026 | 39.75 | 39.92 | 39.75 | 39.84 | +0.17% | 12,230 |
| May 13, 2026 | 39.70 | 39.79 | 39.70 | 39.77 | +0.08% | 3,815 |
| May 12, 2026 | 39.57 | 39.74 | 39.57 | 39.74 | +0.18% | 88,472 |
| May 11, 2026 | 39.70 | 39.73 | 39.67 | 39.67 | -0.06% | 79,696 |
| May 8, 2026 | 39.70 | 39.72 | 39.64 | 39.70 | +0.32% | 23,156 |
| May 7, 2026 | 39.58 | 39.66 | 39.52 | 39.57 | -0.20% | 8,884 |
| May 6, 2026 | 39.49 | 39.69 | 39.49 | 39.65 | +0.61% | 10,743 |
| May 5, 2026 | 39.39 | 39.44 | 39.36 | 39.41 | +0.38% | 4,167 |
| May 4, 2026 | 39.31 | 39.39 | 39.23 | 39.26 | -0.19% | 13,263 |
| May 1, 2026 | 39.34 | 39.41 | 39.32 | 39.33 | +0.10% | 23,536 |
| Apr 30, 2026 | 39.09 | 39.32 | 39.06 | 39.30 | +0.71% | 3,070 |
| Apr 29, 2026 | 39.07 | 39.07 | 38.99 | 39.02 | -0.19% | 6,344 |
| Apr 28, 2026 | 39.05 | 39.10 | 39.02 | 39.09 | -0.12% | 24,518 |
| Apr 27, 2026 | 39.07 | 39.19 | 39.07 | 39.14 | +0.04% | 4,796 |
| Apr 24, 2026 | 39.02 | 39.13 | 39.00 | 39.13 | +0.42% | 17,284 |
| Apr 23, 2026 | 38.99 | 39.13 | 38.91 | 38.96 | -0.23% | 20,351 |
| Apr 22, 2026 | 38.97 | 39.05 | 38.97 | 39.05 | +0.54% | 18,772 |
| Apr 21, 2026 | 39.02 | 39.02 | 38.84 | 38.84 | -0.23% | 64,565 |
| Apr 20, 2026 | 38.98 | 38.98 | 38.92 | 38.93 | -0.26% | 19,720 |
| Apr 17, 2026 | 38.99 | 39.03 | 38.99 | 39.03 | +0.66% | 6,823 |
| Apr 16, 2026 | 38.72 | 38.79 | 38.72 | 38.77 | +0.09% | 1,551 |
| Apr 15, 2026 | 38.63 | 38.76 | 38.57 | 38.74 | +0.44% | 4,052 |
| Apr 14, 2026 | 38.32 | 38.59 | 38.32 | 38.57 | +0.68% | 6,754 |
| Apr 13, 2026 | 38.09 | 38.32 | 38.09 | 38.31 | +0.59% | 10,360 |
| Apr 10, 2026 | 38.14 | 38.18 | 38.09 | 38.09 | -0.05% | 12,004 |
| Apr 9, 2026 | 38.11 | 38.15 | 38.11 | 38.11 | +0.34% | 4,796 |
| Apr 8, 2026 | 38.00 | 38.02 | 37.96 | 37.98 | +1.25% | 10,377 |
| Apr 7, 2026 | 37.33 | 37.51 | 37.33 | 37.51 | +0.06% | 6,131 |
| Apr 6, 2026 | 37.39 | 37.50 | 37.39 | 37.49 | +0.23% | 12,300 |
| Apr 2, 2026 | 37.22 | 37.44 | 37.22 | 37.41 | +0.04% | 72,958 |
| Apr 1, 2026 | 37.46 | 37.52 | 37.36 | 37.39 | +0.32% | 18,498 |
| Mar 31, 2026 | 37.01 | 37.28 | 37.01 | 37.27 | +1.34% | 149,076 |
| Mar 30, 2026 | 36.88 | 36.92 | 36.71 | 36.78 | -0.03% | 9,708 |
| Mar 27, 2026 | 37.00 | 37.00 | 36.77 | 36.79 | -1.08% | 48,606 |
| Mar 26, 2026 | 37.29 | 37.38 | 37.11 | 37.19 | -0.77% | 28,040 |
| Mar 25, 2026 | 37.51 | 37.56 | 37.43 | 37.48 | +0.18% | 7,968 |
| Mar 24, 2026 | 37.34 | 37.46 | 37.34 | 37.41 | -0.13% | 5,168 |
| Mar 23, 2026 | 37.57 | 37.59 | 37.45 | 37.46 | +0.56% | 1,930 |
| Mar 20, 2026 | 37.36 | 37.37 | 37.17 | 37.25 | -0.80% | 5,728 |
| Mar 19, 2026 | 37.45 | 37.56 | 37.41 | 37.55 | -0.06% | 3,958 |
| Mar 18, 2026 | 37.64 | 37.64 | 37.56 | 37.57 | -0.68% | 630 |
| Mar 17, 2026 | 37.94 | 37.94 | 37.79 | 37.83 | +0.13% | 7,001 |
| Mar 16, 2026 | 37.85 | 37.85 | 37.72 | 37.78 | +0.42% | 12,438 |
| Mar 13, 2026 | 37.67 | 37.67 | 37.58 | 37.62 | -0.19% | 4,212 |
| Mar 12, 2026 | 37.74 | 37.80 | 37.69 | 37.69 | -0.91% | 10,870 |
| Mar 11, 2026 | 38.01 | 38.05 | 37.89 | 38.04 | +0.10% | 7,108 |
| Mar 10, 2026 | 38.07 | 38.18 | 38.00 | 38.00 | -0.23% | 5,313 |
| Mar 9, 2026 | 37.58 | 38.09 | 37.58 | 38.09 | +0.56% | 4,916 |
| Mar 6, 2026 | 37.84 | 37.94 | 37.84 | 37.88 | -0.62% | 9,166 |
| Mar 5, 2026 | 38.13 | 38.18 | 37.99 | 38.11 | -0.39% | 4,579 |
| Mar 4, 2026 | 38.09 | 38.27 | 38.09 | 38.26 | +0.44% | 3,630 |
| Mar 3, 2026 | 37.86 | 38.15 | 37.84 | 38.10 | -0.56% | 6,024 |
| Mar 2, 2026 | 37.99 | 38.31 | 37.98 | 38.31 | +0.21% | 12,567 |
| Feb 27, 2026 | 38.18 | 38.24 | 38.15 | 38.23 | -0.39% | 62,955 |
| Feb 26, 2026 | 38.32 | 38.38 | 38.20 | 38.38 | -0.31% | 9,096 |
| Feb 25, 2026 | 38.38 | 38.50 | 38.35 | 38.50 | +0.56% | 6,506 |
| Feb 24, 2026 | 38.13 | 38.29 | 38.13 | 38.29 | +0.51% | 6,743 |
| Feb 23, 2026 | 38.25 | 38.25 | 38.06 | 38.09 | -0.61% | 81,319 |
| Feb 20, 2026 | 38.19 | 38.34 | 38.19 | 38.32 | +0.54% | 8,116 |
| Feb 19, 2026 | 38.17 | 38.19 | 38.09 | 38.12 | -0.31% | 6,642 |
| Feb 18, 2026 | 38.20 | 38.34 | 38.15 | 38.24 | +0.36% | 5,354 |
| Feb 17, 2026 | 38.00 | 38.17 | 37.94 | 38.10 | +0.06% | 7,242 |
| Feb 13, 2026 | 38.00 | 38.19 | 38.00 | 38.08 | +0.11% | 11,205 |
| Feb 12, 2026 | 38.37 | 38.37 | 38.04 | 38.04 | -0.89% | 18,276 |
| Feb 11, 2026 | 38.34 | 38.40 | 38.28 | 38.38 | +0.06% | 6,173 |
| Feb 10, 2026 | 38.45 | 38.48 | 38.36 | 38.36 | -0.16% | 8,105 |
| Feb 9, 2026 | 38.31 | 38.49 | 38.31 | 38.42 | +0.05% | 11,808 |
| Feb 6, 2026 | 38.13 | 38.40 | 38.13 | 38.40 | +1.19% | 8,441 |
| Feb 5, 2026 | 37.99 | 38.03 | 37.91 | 37.95 | -0.52% | 12,996 |
| Feb 4, 2026 | 38.33 | 38.33 | 38.11 | 38.15 | -0.21% | 7,681 |
| Feb 3, 2026 | 38.42 | 38.42 | 38.15 | 38.23 | -0.65% | 10,950 |
| Feb 2, 2026 | 38.40 | 38.48 | 38.39 | 38.48 | +0.26% | 11,395 |
| Jan 30, 2026 | 38.40 | 38.40 | 38.26 | 38.38 | -0.21% | 46,182 |
| Jan 29, 2026 | 38.41 | 38.46 | 38.22 | 38.46 | -0.16% | 15,361 |
| Jan 28, 2026 | 38.45 | 38.52 | 38.43 | 38.52 | +0.19% | 12,111 |
| Jan 27, 2026 | 38.47 | 38.48 | 38.44 | 38.45 | +0.16% | 3,549 |
| Jan 26, 2026 | 38.38 | 38.44 | 38.35 | 38.38 | +0.23% | 4,339 |
| Jan 23, 2026 | 38.21 | 38.31 | 38.18 | 38.30 | +0.13% | 6,901 |
| Jan 22, 2026 | 38.22 | 38.31 | 38.19 | 38.25 | +0.09% | 29,678 |
| Jan 21, 2026 | 37.98 | 38.23 | 37.90 | 38.21 | +0.60% | 21,972 |
| Jan 20, 2026 | 38.01 | 38.17 | 37.92 | 37.98 | -0.98% | 24,214 |
| Jan 16, 2026 | 38.37 | 38.42 | 38.33 | 38.36 | -0.02% | 9,801 |
| Jan 15, 2026 | 38.45 | 38.45 | 38.33 | 38.37 | +0.26% | 8,520 |
| Jan 14, 2026 | 38.32 | 38.32 | 38.18 | 38.27 | -0.36% | 5,200 |
| Jan 13, 2026 | 38.40 | 38.41 | 38.31 | 38.41 | -0.09% | 9,737 |
| Jan 12, 2026 | 38.31 | 38.44 | 38.31 | 38.44 | +0.07% | 13,237 |
| Jan 9, 2026 | 38.30 | 38.42 | 38.30 | 38.41 | +0.37% | 11,144 |
| Jan 8, 2026 | 38.19 | 38.33 | 38.19 | 38.27 | +0.12% | 16,908 |
| Jan 7, 2026 | 38.28 | 38.37 | 38.23 | 38.23 | -0.19% | 18,588 |
| Jan 6, 2026 | 38.24 | 38.31 | 38.20 | 38.30 | +0.31% | 13,781 |
| Jan 5, 2026 | 38.17 | 38.20 | 38.17 | 38.18 | +0.16% | 20,113 |
| Jan 2, 2026 | 38.10 | 38.15 | 37.98 | 38.12 | +0.17% | 44,373 |
| Dec 31, 2025 | 38.17 | 38.17 | 38.06 | 38.06 | -0.35% | 3,553 |
| Dec 30, 2025 | 38.13 | 38.24 | 38.13 | 38.19 | +0.00% | 23,726 |
| Dec 29, 2025 | 38.21 | 38.23 | 38.14 | 38.19 | -0.29% | 33,885 |
| Dec 26, 2025 | 38.29 | 38.31 | 38.22 | 38.30 | +0.27% | 31,007 |
| Dec 24, 2025 | 38.18 | 38.22 | 38.18 | 38.20 | -0.01% | 33,156 |
| Dec 23, 2025 | 38.10 | 38.24 | 38.07 | 38.20 | +0.29% | 11,325 |
| Dec 22, 2025 | 38.06 | 38.13 | 38.02 | 38.09 | +0.34% | 10,641 |
| Dec 19, 2025 | 37.94 | 38.00 | 37.86 | 37.96 | +0.36% | 2,690 |
| Dec 18, 2025 | 37.79 | 37.92 | 37.77 | 37.82 | +0.39% | 6,967 |
| Dec 17, 2025 | 37.83 | 37.87 | 37.65 | 37.68 | -0.54% | 9,330 |
| Dec 16, 2025 | 37.91 | 37.93 | 37.77 | 37.88 | -0.16% | 14,435 |
| Dec 15, 2025 | 37.98 | 37.98 | 37.88 | 37.94 | -0.08% | 7,668 |
| Dec 12, 2025 | 38.04 | 38.07 | 37.89 | 37.97 | -0.45% | 8,491 |
| Dec 11, 2025 | 37.94 | 38.14 | 37.94 | 38.14 | +0.21% | 10,833 |
| Dec 10, 2025 | 37.88 | 38.10 | 37.88 | 38.06 | +0.37% | 12,565 |
| Dec 9, 2025 | 37.98 | 38.00 | 37.92 | 37.92 | -0.03% | 98,467 |
| Dec 8, 2025 | 37.98 | 38.04 | 37.88 | 37.93 | -0.29% | 17,874 |
| Dec 5, 2025 | 38.06 | 38.10 | 37.96 | 38.04 | +0.16% | 9,536 |
| Dec 4, 2025 | 37.92 | 37.98 | 37.87 | 37.98 | +0.03% | 12,047 |
| Dec 3, 2025 | 37.83 | 37.98 | 37.83 | 37.97 | +0.15% | 9,323 |
| Dec 2, 2025 | 37.93 | 37.94 | 37.85 | 37.91 | +0.17% | 11,985 |
| Dec 1, 2025 | 37.85 | 37.93 | 37.80 | 37.85 | -0.08% | 24,311 |
| Nov 28, 2025 | 37.88 | 37.92 | 37.77 | 37.88 | +0.08% | 4,795 |
| Nov 26, 2025 | 37.70 | 37.92 | 37.70 | 37.85 | +0.37% | 36,835 |
| Nov 25, 2025 | 37.59 | 37.74 | 37.47 | 37.71 | +0.45% | 145,799 |
| Nov 24, 2025 | 37.40 | 37.57 | 37.36 | 37.54 | +0.72% | 75,760 |
| Nov 21, 2025 | 37.18 | 37.39 | 37.08 | 37.27 | +0.46% | 104,111 |
| Nov 20, 2025 | 37.57 | 37.68 | 37.03 | 37.10 | -0.64% | 202,910 |
| Nov 19, 2025 | 37.31 | 37.45 | 37.26 | 37.34 | +0.08% | 74,739 |
| Nov 18, 2025 | 37.35 | 37.41 | 37.20 | 37.31 | -0.30% | 124,215 |
| Nov 17, 2025 | 37.55 | 37.60 | 37.34 | 37.42 | -0.42% | 69,710 |
| Nov 14, 2025 | 37.40 | 37.67 | 37.40 | 37.58 | +0.08% | 48,342 |
| Nov 13, 2025 | 37.86 | 37.86 | 37.51 | 37.55 | -0.82% | 132,788 |
| Nov 12, 2025 | 37.91 | 37.92 | 37.80 | 37.86 | +0.00% | 69,224 |
| Nov 11, 2025 | 37.87 | 37.87 | 37.74 | 37.86 | +0.08% | 54,369 |
| Nov 10, 2025 | 37.82 | 37.85 | 37.70 | 37.83 | +0.81% | 69,474 |
| Nov 7, 2025 | 37.54 | 37.54 | 37.32 | 37.53 | +0.04% | 79,416 |
| Nov 6, 2025 | 37.67 | 37.73 | 37.51 | 37.51 | -0.50% | 231,005 |
| Nov 5, 2025 | 37.64 | 37.79 | 37.64 | 37.70 | +0.11% | 1,665,003 |
| Nov 4, 2025 | 37.70 | 37.76 | 37.61 | 37.66 | -0.66% | 81,350 |
| Nov 3, 2025 | 37.94 | 37.94 | 37.77 | 37.91 | +0.24% | 261,961 |
Daily open, high, low, close and volume for Innovator U.S. Equity Ultra Buffer ETF - November (UNOV). Showing 248 trading days. Unadjusted prices.