MetaCap

TAPR Historical Prices

CBOE: TAPRInnovator ETFsDefined OutcomeETFUSD

26.92+0.0196 (+0.07%)

At close: Oct 6, 9:31 AM ET · Delayed 15 min

TAPR price history

The price history for Innovator Equity Defined Protection (TAPR) on this page begins on March 31, 2025, when the stock closed at $23.79; it most recently closed at $26.90 on October 5, 2026. The highest price in this record is $26.90, reached on October 5, 2026, and the stock is trading near that level today. In the last 12 months alone, TAPR has gained 5.0%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

TAPR returns

1 week

+0.20%

1 month

+0.37%

3 months

+1.51%

6 months

+4.17%

Year to date

+3.95%

1 year

+4.97%

TAPR price return, excluding dividends.

TAPR annual returns

Calendar-year price returns
YearYear-end closeReturn
202626.90+3.91%
2025*25.89+8.80%

TAPR daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
26.8726.9026.8726.90+0.13%
26.8626.8726.8626.87+0.02%
26.8526.8626.8526.860.00%
26.8626.8626.8626.86+0.06%
26.8526.8526.8326.850.00%
26.8526.8526.8526.850.00%
26.8526.8526.8526.850.00%
26.8526.8526.8526.85+0.04%
26.8026.8426.8026.84+0.03%
26.8326.8326.8326.83-0.09%
26.8526.8526.8526.85+0.09%
26.8326.8326.8326.83+0.09%
26.8026.8026.8026.80+0.07%
26.7826.7826.7826.78+0.10%
26.7526.7726.7526.76-0.07%
26.7826.7826.7826.78+0.02%
26.7726.7726.7726.77-0.07%
26.7926.7926.7926.79+0.15%
26.7526.7526.7526.75-0.13%
26.7626.7926.7626.79-0.06%
26.8026.8026.8026.80+0.03%
26.7926.7926.7926.79-0.01%
26.8026.8026.8026.80+0.09%
26.7726.7726.7726.77+0.11%
26.7426.7426.7426.74-0.09%
26.7726.7726.7726.770.00%
26.7726.7726.7726.770.00%
26.7426.7726.7326.77+0.06%
26.7526.7526.7526.75+0.07%
26.7126.7326.7126.730.00%
26.7326.7326.7326.73+0.03%
26.7226.7226.7226.72+0.08%
26.7026.7026.7026.70-0.05%
26.7126.7126.7126.71+0.16%
26.5526.6726.5526.67-0.04%
26.6826.6826.6826.68-0.04%
26.6926.6926.6926.69-0.11%
26.7226.7226.7226.72+0.07%
26.7026.7026.7026.70+0.04%
26.6926.6926.6926.690.00%
26.6926.6926.6926.69+0.02%
26.6926.6926.6926.69+0.06%
26.6726.6726.6726.670.00%
26.6726.6726.6726.67+0.04%
26.6626.6626.6626.66+0.11%
26.5926.6326.5926.63+0.09%
26.6126.6126.6126.61+0.12%
26.5426.5826.5426.58+0.20%
26.5226.5226.5226.52-0.05%
26.5326.5426.5326.54+0.11%
26.5126.5126.5126.51-0.03%
26.5126.5126.5126.51+0.16%
26.4726.4726.4726.47-0.26%
26.5426.5426.5426.54+0.02%
26.5426.5426.5426.54+0.06%
26.5226.5226.5226.52+0.04%
26.5126.5126.5126.51-0.12%
26.5426.5426.5426.54-0.03%
26.5526.5526.5526.55+0.06%
26.5326.5426.5326.54+0.11%
26.5526.5526.4726.51-0.08%
26.5326.5326.5326.530.00%
26.5326.5326.5326.53+0.15%
26.4026.4926.4026.49-0.06%
26.5026.5026.5026.50-0.06%
26.5226.5226.5226.52+0.13%
26.4526.4826.4526.480.00%
26.4726.4826.4726.48+0.06%
26.4726.4726.4726.47+0.12%
26.4326.4326.4326.43+0.07%
26.4126.4126.4126.41+0.11%
26.3926.3926.3926.39-0.06%
26.3626.4026.3626.40-0.02%
26.3626.4126.3626.41-0.06%
26.4226.4226.4226.42-0.05%
26.4026.4526.4026.43+0.13%
26.4026.4026.4026.40-0.28%
26.4826.4826.4826.48+0.06%
26.5526.5526.4626.46+0.19%
26.4126.4126.4126.41+0.04%
26.3126.4026.3126.40+0.27%
26.4026.4026.3326.33-0.15%
26.3226.3726.3226.37-0.00%
26.4026.4026.3726.37+0.08%
26.3926.4026.3526.35-0.31%
26.4326.4326.4326.43+0.01%
26.4026.4326.4026.430.00%
26.3526.4326.3526.43+0.03%
26.3526.4226.3526.42-0.04%
26.3626.4326.3626.43+0.08%
26.4126.4126.4126.41+0.07%
26.2826.4126.2826.39+0.03%
26.4126.4426.3826.39+0.06%
26.3726.3726.3726.37+0.06%
26.3426.3526.3426.35-0.04%
26.3626.3926.3426.37+0.13%
26.3326.3326.3326.33-0.04%
26.3426.3426.3426.340.00%
26.3426.3426.3426.34-0.06%
26.3626.3626.3626.36+0.04%
26.3526.3526.3526.35+0.09%
26.2426.3226.2426.32-0.06%
26.3426.3426.3426.34+0.02%
26.3326.3326.3326.33+0.11%
26.4826.4826.3026.30-0.02%
26.3126.3126.3126.31+0.13%
26.2726.2726.2726.27+0.15%
26.2626.2626.2026.23-0.13%
26.2526.3126.2526.27+0.04%
26.2626.2626.2626.26+0.23%
26.2026.2026.2026.20-0.04%
26.2126.2126.2126.21-0.08%
26.1826.2326.1826.23+0.06%
26.2126.2126.2126.21+0.10%
26.1926.1926.1926.19-0.06%
26.2226.2226.2026.20+0.15%
26.2126.2226.1426.16-0.10%
26.1926.1926.1926.19-0.08%
26.2226.2226.2126.21+0.25%
26.1426.1426.1426.14+0.06%
26.1326.1326.1326.13+0.08%
26.0626.1126.0626.11+0.21%
26.0526.0526.0526.05+0.17%
26.0126.0126.0126.010.00%
26.0126.0126.0126.01+0.15%
25.9825.9825.9725.97+0.55%
25.8225.8225.8225.82+0.04%
25.7825.8125.7825.81+0.07%
25.7725.8025.7725.80+0.07%
25.8425.8525.7825.78+0.19%
25.7325.7325.7325.73+0.59%
25.5825.6425.5825.58-0.01%
25.5725.5825.5425.58-0.32%
25.6725.6725.6625.66-0.40%
25.7725.7725.7725.77+0.19%
25.7225.7225.7225.72-0.17%
25.7625.7625.7625.76+0.33%
25.7425.7425.6825.68-0.34%
25.7625.7625.7625.76-0.19%
25.8225.8225.8125.81-0.33%
25.9025.9025.9025.90+0.08%
25.8825.8825.8825.88+0.25%
25.8725.8725.8125.81-0.08%
25.8325.8325.8325.83-0.32%
25.9225.9225.9225.92-0.03%
25.9225.9225.9225.92-0.04%
25.8725.9325.8725.93+0.15%
25.9025.9025.9025.90-0.23%
25.9625.9625.9625.96-0.12%
25.9925.9925.9925.99+0.12%
25.9525.9525.9525.95-0.12%
26.0326.0325.9925.99-0.10%
26.0126.0126.0126.01-0.04%
26.0226.0226.0226.02-0.04%
26.0326.0326.0326.03+0.12%
26.0026.0026.0026.00+0.17%
25.9625.9625.9625.96-0.17%
25.9626.0025.9626.00+0.11%
25.9725.9725.9725.97-0.07%
25.9925.9925.9925.99+0.11%
25.9625.9625.9625.960.00%
25.9825.9825.9625.96+0.06%
25.9425.9425.9425.94-0.22%
26.0026.0026.0026.00-0.03%
26.0126.0126.0126.01-0.02%
26.0226.0226.0226.02+0.08%
25.9925.9925.9925.99+0.32%
25.9125.9125.9125.91-0.12%
25.9425.9425.9425.94-0.08%
25.9625.9625.9625.96-0.11%
25.9725.9925.9725.99+0.06%
25.9425.9825.9325.980.00%
25.9025.9825.9025.98+0.01%
25.9725.9925.9725.97-0.07%
26.0026.0025.9925.99+0.08%
25.9825.9825.9725.97+0.07%
25.9525.9525.9525.95+0.05%
25.9425.9425.9425.94+0.10%
25.9225.9225.9125.91+0.19%
25.8625.8625.8625.86-0.30%
25.9825.9925.9425.94+0.01%
25.9425.9425.9425.94+0.00%
25.9025.9425.9025.94+0.11%
25.9425.9825.9125.91-0.18%
25.9226.0025.9225.96+0.03%
25.9525.9525.9525.95+0.07%
25.9325.9325.9325.93+0.02%
25.8825.9925.8825.92-0.05%
25.9425.9425.9425.94+0.09%
25.6825.9225.6825.92+0.11%
25.8925.8925.8925.89+0.03%
25.8825.8825.8825.88-0.08%
25.9025.9025.9025.90-0.15%
25.9425.9425.9425.94+0.15%
25.9025.9025.9025.90-0.12%
25.9325.9325.9325.93+0.23%
25.8925.9025.8425.87+0.05%
25.8625.8625.8625.86+0.15%
25.8525.8525.8225.82+0.16%
25.7625.8025.7525.78+0.16%
25.7325.7425.7325.74-0.16%
25.7325.7825.7225.78-0.00%
25.7825.7825.7825.78+0.03%
25.8325.8325.7825.78-0.10%
25.8025.8025.8025.80+0.04%
25.7925.7925.7925.79+0.16%
25.7525.7525.7525.75-0.02%
25.7925.7925.7525.75-0.07%
26.0126.0125.7725.77+0.04%
25.7025.7625.7025.76-0.02%
25.7725.7725.7725.77+0.08%
25.7525.7525.7525.75-0.04%
25.7625.7625.7625.760.00%
25.7625.7625.7625.76+0.12%
25.7425.7425.6625.73+0.09%
25.7125.7125.7025.70+0.17%
25.6725.6725.6625.66+0.32%
25.4925.5825.4925.58+0.19%
25.4125.5325.4125.53-0.20%
25.5825.5825.5825.58+0.00%
25.5425.5825.5425.58-0.07%
25.6225.6925.6025.60-0.16%
25.6425.6425.6425.64+0.02%
25.6925.6925.6325.63-0.29%
25.7025.7025.7025.70-0.02%
25.6725.7125.6625.71+0.06%
25.7425.7525.7025.70+0.19%
25.6725.6725.6325.65+0.04%
25.6825.6925.6425.64-0.08%
25.4025.6625.4025.66+0.06%
25.6425.6425.6425.64-0.15%
25.6825.6825.6825.68+0.02%
25.7225.7225.6825.68+0.02%
25.6725.6725.6725.67-0.16%
25.7125.7125.7125.71-0.14%
25.7525.7525.7525.75-0.02%
25.7525.7525.7525.75+0.11%
25.7625.7625.7225.72+0.16%
25.6825.6825.6825.68+0.08%
25.6625.6625.6625.66-0.12%
25.6925.7425.6925.70+0.02%
25.6925.6925.6925.69+0.23%
25.6325.6325.6325.63+0.09%
25.6125.6125.6125.61-0.04%
25.6025.6225.6025.62+0.04%
25.6125.6125.6125.61-0.04%
25.6225.6225.6225.62+0.18%
25.5525.5825.5525.58-0.20%
25.6325.6325.6325.63—

Related