Innovator Equity Dual Directional 15 Buffer ETF - November (DDFN)
BATS: DDFN · Real-Time Price · USD
19.25
-0.02 (-0.10%)
Dec 29, 2025, 4:00 PM EST - Market closed
DDFN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 19.23 | 19.29 | 19.20 | 19.25 | 19.25 | -0.10% | 44,947 |
| Dec 26, 2025 | 19.29 | 19.30 | 19.26 | 19.27 | 19.27 | 0.03% | 3,392 |
| Dec 24, 2025 | 19.26 | 19.28 | 19.25 | 19.27 | 19.27 | 0.21% | 2,014 |
| Dec 23, 2025 | 19.23 | 19.25 | 19.22 | 19.23 | 19.23 | 0.05% | 27,018 |
| Dec 22, 2025 | 19.22 | 19.23 | 19.19 | 19.22 | 19.22 | 0.29% | 17,804 |
| Dec 19, 2025 | 19.14 | 19.18 | 19.14 | 19.16 | 19.16 | 0.32% | 2,627 |
| Dec 18, 2025 | 19.07 | 19.13 | 19.07 | 19.10 | 19.10 | 0.36% | 2,307 |
| Dec 17, 2025 | 19.13 | 19.13 | 19.03 | 19.03 | 19.03 | -0.47% | 11,703 |
| Dec 16, 2025 | 19.11 | 19.15 | 19.09 | 19.12 | 19.12 | -0.06% | 27,356 |
| Dec 15, 2025 | 19.18 | 19.18 | 19.10 | 19.13 | 19.13 | 0.13% | 7,911 |
| Dec 12, 2025 | 19.17 | 19.17 | 19.06 | 19.11 | 19.10 | -0.34% | 8,543 |
| Dec 11, 2025 | 19.13 | 19.21 | 19.11 | 19.17 | 19.17 | 0.08% | 51,672 |
| Dec 10, 2025 | 19.09 | 19.17 | 19.05 | 19.16 | 19.15 | 0.45% | 7,715 |
| Dec 9, 2025 | 19.11 | 19.15 | 19.07 | 19.07 | 19.07 | -0.21% | 56,968 |
| Dec 8, 2025 | 19.15 | 19.15 | 19.05 | 19.11 | 19.11 | -0.03% | 10,835 |
| Dec 5, 2025 | 19.12 | 19.16 | 19.10 | 19.12 | 19.12 | 0.07% | 30,764 |
| Dec 4, 2025 | 19.11 | 19.14 | 19.05 | 19.10 | 19.10 | 0.23% | 25,517 |
| Dec 3, 2025 | 19.08 | 19.11 | 19.06 | 19.06 | 19.06 | -0.16% | 179,013 |
| Dec 2, 2025 | 19.08 | 19.11 | 19.06 | 19.09 | 19.09 | 0.05% | 53,755 |
| Dec 1, 2025 | 19.05 | 19.10 | 19.03 | 19.08 | 19.08 | -0.10% | 238,334 |
| Nov 28, 2025 | 19.08 | 19.10 | 19.05 | 19.10 | 19.10 | 0.16% | 14,816 |
| Nov 26, 2025 | 19.03 | 19.09 | 19.02 | 19.07 | 19.07 | 0.32% | 96,520 |
| Nov 25, 2025 | 18.92 | 19.02 | 18.92 | 19.01 | 19.01 | 0.26% | 48,529 |
| Nov 24, 2025 | 18.82 | 18.96 | 18.82 | 18.96 | 18.96 | 0.74% | 90,711 |
| Nov 21, 2025 | 18.76 | 18.89 | 18.70 | 18.82 | 18.82 | 0.43% | 239,803 |
| Nov 20, 2025 | 18.96 | 19.00 | 18.72 | 18.74 | 18.74 | -0.48% | 104,149 |
| Nov 19, 2025 | 18.82 | 18.90 | 18.80 | 18.83 | 18.83 | - | 133,466 |
| Nov 18, 2025 | 18.83 | 18.86 | 18.78 | 18.83 | 18.83 | -0.21% | 98,524 |
| Nov 17, 2025 | 18.95 | 18.96 | 18.83 | 18.87 | 18.87 | -0.40% | 591,733 |
| Nov 14, 2025 | 18.92 | 19.01 | 18.87 | 18.95 | 18.95 | -0.05% | 99,727 |
| Nov 13, 2025 | 19.05 | 19.05 | 18.93 | 18.96 | 18.96 | -0.50% | 123,569 |
| Nov 12, 2025 | 19.05 | 19.07 | 19.00 | 19.05 | 19.05 | 0.05% | 57,783 |
| Nov 11, 2025 | 19.05 | 19.05 | 19.00 | 19.04 | 19.04 | 0.13% | 158,976 |
| Nov 10, 2025 | 19.01 | 19.05 | 18.98 | 19.02 | 19.02 | 0.40% | 52,271 |
| Nov 7, 2025 | 18.89 | 19.05 | 18.83 | 18.94 | 18.94 | 0.11% | 109,190 |
| Nov 6, 2025 | 19.05 | 19.05 | 18.89 | 18.92 | 18.92 | -0.45% | 209,599 |
| Nov 5, 2025 | 18.94 | 19.05 | 18.89 | 19.01 | 19.01 | 0.26% | 110,375 |
| Nov 4, 2025 | 19.00 | 19.96 | 18.95 | 18.96 | 18.96 | -0.49% | 300,396 |