MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EPRF — Innovator S&P Investment Grade Preferred ETF
Cboe BZXInnovator S&P Investment Grade Preferred ETF
$15.78
-0.05(-0.34%)
- O
- 15.97
- H
- 15.97
- L
- 15.78
- V
- 6.12K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.78
Period Return-8.09%
Period High$18.79
Period Low$15.66
Avg Daily Volume14.1K
Total Trading Days365
EPRF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.97 | $15.97 | $15.78 | $15.78 | $-0.05 | -0.34% | 6,124 | $15.85 | $15.78 $15.97 |
| Oct 1, 2026 | $15.78 | $15.83 | $15.66 | $15.83 | +$0.13 | +0.81% | 4,876 | $15.76 | $15.66 $15.83 |
| Sep 30, 2026 | $15.76 | $15.76 | $15.66 | $15.71 | $-0.11 | -0.69% | 6,066 | $15.69 | $15.66 $15.76 |
| Sep 29, 2026 | $15.77 | $15.84 | $15.72 | $15.82 | $-0.04 | -0.24% | 14,616 | $15.78 | $15.72 $15.84 |
| Sep 28, 2026 | $15.90 | $15.91 | $15.80 | $15.86 | $-0.16 | -1.00% | 5,993 | $15.87 | $15.80 $15.91 |
| Sep 25, 2026 | $15.96 | $16.01 | $15.92 | $16.01 | +$0.02 | +0.12% | 23,125 | $15.97 | $15.92 $16.01 |
| Sep 24, 2026 | $15.95 | $16.03 | $15.95 | $16.00 | $-0.04 | -0.27% | 10,761 | $16.00 | $15.95 $16.03 |
| Sep 23, 2026 | $16.23 | $16.23 | $16.02 | $16.04 | $-0.12 | -0.76% | 4,040 | $16.03 | $16.02 $16.23 |
| Sep 22, 2026 | $16.26 | $16.28 | $16.10 | $16.16 | $-0.05 | -0.30% | 9,801 | $16.14 | $16.10 $16.28 |
| Sep 21, 2026 | $16.23 | $16.26 | $16.19 | $16.21 | +$0.06 | +0.36% | 13,558 | $16.23 | $16.19 $16.26 |
| Sep 18, 2026 | $16.16 | $16.18 | $16.11 | $16.15 | $-0.10 | -0.61% | 8,041 | $16.15 | $16.11 $16.18 |
| Sep 17, 2026 | $16.28 | $16.28 | $16.20 | $16.25 | +$0.10 | +0.63% | 1,904 | $16.23 | $16.20 $16.28 |
| Sep 16, 2026 | $16.13 | $16.25 | $16.10 | $16.15 | +$0.08 | +0.49% | 28,687 | $16.20 | $16.10 $16.25 |
| Sep 15, 2026 | $16.15 | $16.15 | $16.04 | $16.07 | $-0.12 | -0.72% | 4,290 | $16.10 | $16.04 $16.15 |
| Sep 14, 2026 | $16.16 | $16.20 | $16.15 | $16.19 | $-0.02 | -0.12% | 8,000 | $16.18 | $16.15 $16.20 |
| Sep 11, 2026 | $16.26 | $16.26 | $16.18 | $16.21 | +$0.06 | +0.38% | 8,599 | $16.23 | $16.18 $16.26 |
| Sep 10, 2026 | $16.21 | $16.22 | $16.13 | $16.14 | $-0.17 | -1.02% | 5,584 | $16.20 | $16.13 $16.22 |
| Sep 9, 2026 | $16.39 | $16.39 | $16.30 | $16.31 | $-0.09 | -0.57% | 4,451 | $16.33 | $16.30 $16.39 |
| Sep 8, 2026 | $16.43 | $16.43 | $16.38 | $16.40 | $-0.04 | -0.27% | 2,035 | $16.40 | $16.38 $16.43 |
| Sep 4, 2026 | $16.49 | $16.51 | $16.45 | $16.45 | $-0.02 | -0.11% | 3,169 | $16.49 | $16.45 $16.51 |
| Sep 3, 2026 | $16.53 | $16.53 | $16.47 | $16.47 | +$0.01 | +0.04% | 3,009 | $16.49 | $16.47 $16.53 |
| Sep 2, 2026 | $16.47 | $16.48 | $16.44 | $16.46 | $-0.04 | -0.24% | 6,816 | $16.45 | $16.44 $16.48 |
| Sep 1, 2026 | $16.63 | $16.63 | $16.44 | $16.50 | $-0.10 | -0.60% | 4,071 | $16.52 | $16.44 $16.63 |
| Aug 31, 2026 | $16.52 | $16.60 | $16.52 | $16.60 | $-0.08 | -0.45% | 16,402 | $16.59 | $16.52 $16.60 |
| Aug 28, 2026 | $16.64 | $16.73 | $16.64 | $16.68 | $-0.05 | -0.28% | 29,392 | $16.69 | $16.64 $16.73 |
| Aug 27, 2026 | $16.71 | $16.72 | $16.69 | $16.72 | +$0.03 | +0.15% | 5,488 | $16.71 | $16.69 $16.72 |
| Aug 26, 2026 | $16.71 | $16.75 | $16.70 | $16.70 | $-0.07 | -0.40% | 7,246 | $16.71 | $16.70 $16.75 |
| Aug 25, 2026 | $16.65 | $16.79 | $16.65 | $16.76 | +$0.15 | +0.92% | 11,024 | $16.75 | $16.65 $16.79 |
| Aug 24, 2026 | $16.51 | $16.66 | $16.51 | $16.61 | +$0.06 | +0.36% | 6,630 | $16.59 | $16.51 $16.66 |
| Aug 21, 2026 | $16.61 | $16.61 | $16.55 | $16.55 | $-0.06 | -0.39% | 5,292 | $16.58 | $16.55 $16.61 |