Innovator Equity Dual Directional 15 Buffer ETF - September (DDFS)
BATS: DDFS · Real-Time Price · USD
20.85
-0.07 (-0.33%)
At close: Nov 6, 2025
DDFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 20.90 | 20.90 | 20.80 | 20.85 | 20.85 | -0.33% | 1,314 |
| Nov 5, 2025 | 20.90 | 20.96 | 20.90 | 20.91 | 20.91 | 0.23% | 1,714 |
| Nov 4, 2025 | 20.91 | 20.91 | 20.86 | 20.87 | 20.87 | -0.45% | 7,233 |
| Nov 3, 2025 | 20.92 | 20.96 | 20.92 | 20.96 | 20.96 | -0.05% | 5,261 |
| Oct 31, 2025 | 20.99 | 21.00 | 20.91 | 20.97 | 20.97 | 0.38% | 42,051 |
| Oct 30, 2025 | 21.00 | 21.00 | 20.89 | 20.89 | 20.89 | -0.38% | 1,915 |
| Oct 29, 2025 | 21.02 | 21.05 | 20.93 | 20.97 | 20.97 | -0.05% | 9,186 |
| Oct 28, 2025 | 21.03 | 21.03 | 20.98 | 20.98 | 20.98 | -0.29% | 4,602 |
| Oct 27, 2025 | 20.99 | 21.04 | 20.94 | 21.04 | 21.04 | 0.62% | 38,529 |
| Oct 24, 2025 | 20.94 | 20.99 | 20.91 | 20.91 | 20.91 | -0.10% | 18,367 |
| Oct 23, 2025 | 20.88 | 20.93 | 20.83 | 20.93 | 20.93 | 0.53% | 15,310 |
| Oct 22, 2025 | 20.85 | 20.86 | 20.80 | 20.82 | 20.82 | -0.26% | 9,742 |
| Oct 21, 2025 | 20.89 | 20.90 | 20.84 | 20.88 | 20.88 | - | 4,988 |
| Oct 20, 2025 | 20.86 | 20.90 | 20.85 | 20.88 | 20.88 | 0.36% | 24,795 |
| Oct 17, 2025 | 20.73 | 20.80 | 20.71 | 20.80 | 20.80 | 0.31% | 20,219 |
| Oct 16, 2025 | 20.84 | 20.84 | 20.70 | 20.74 | 20.74 | -0.15% | 8,230 |
| Oct 15, 2025 | 20.84 | 20.84 | 20.77 | 20.77 | 20.77 | 0.23% | 25,531 |
| Oct 14, 2025 | 20.77 | 20.80 | 20.72 | 20.72 | 20.72 | -0.28% | 1,277 |
| Oct 13, 2025 | 20.81 | 20.81 | 20.75 | 20.78 | 20.78 | 0.43% | 53,844 |
| Oct 10, 2025 | 20.86 | 20.86 | 20.69 | 20.69 | 20.69 | -0.74% | 31,132 |
| Oct 9, 2025 | 20.83 | 20.87 | 20.83 | 20.85 | 20.85 | - | 3,537 |
| Oct 8, 2025 | 20.82 | 20.86 | 20.82 | 20.85 | 20.85 | - | 1,333 |
| Oct 7, 2025 | 20.81 | 20.86 | 20.81 | 20.85 | 20.85 | -0.22% | 5,393 |
| Oct 6, 2025 | 20.82 | 20.89 | 20.82 | 20.89 | 20.89 | 0.10% | 8,329 |
| Oct 3, 2025 | 20.88 | 20.90 | 20.86 | 20.87 | 20.87 | -0.07% | 49,400 |
| Oct 2, 2025 | 20.96 | 20.96 | 20.83 | 20.89 | 20.89 | 0.14% | 31,285 |
| Oct 1, 2025 | 20.84 | 20.88 | 20.77 | 20.86 | 20.86 | -0.16% | 46,481 |
| Sep 30, 2025 | 20.80 | 20.90 | 20.79 | 20.89 | 20.89 | 0.34% | 70,683 |
| Sep 29, 2025 | 20.84 | 20.84 | 20.77 | 20.82 | 20.82 | 0.13% | 269,739 |
| Sep 26, 2025 | 20.72 | 20.81 | 20.70 | 20.79 | 20.79 | 0.31% | 53,194 |
| Sep 25, 2025 | 20.71 | 20.75 | 20.71 | 20.73 | 20.73 | -0.19% | 19,888 |
| Sep 24, 2025 | 20.78 | 20.78 | 20.72 | 20.77 | 20.77 | -0.05% | 52,410 |
| Sep 23, 2025 | 20.84 | 20.85 | 20.78 | 20.78 | 20.78 | -0.19% | 50,341 |
| Sep 22, 2025 | 20.82 | 20.85 | 20.74 | 20.82 | 20.82 | 0.10% | 56,198 |
| Sep 19, 2025 | 20.84 | 20.84 | 20.75 | 20.80 | 20.80 | -0.02% | 13,481 |
| Sep 18, 2025 | 20.78 | 20.82 | 20.78 | 20.80 | 20.80 | 0.21% | 50,157 |
| Sep 17, 2025 | 20.77 | 20.78 | 20.70 | 20.76 | 20.76 | 0.10% | 85,653 |
| Sep 16, 2025 | 20.78 | 20.78 | 20.70 | 20.74 | 20.74 | -0.31% | 53,653 |
| Sep 15, 2025 | 20.77 | 20.86 | 20.76 | 20.81 | 20.81 | 0.26% | 224,358 |
| Sep 12, 2025 | 20.75 | 20.77 | 20.74 | 20.75 | 20.75 | -0.04% | 45,814 |
| Sep 11, 2025 | 20.84 | 20.84 | 20.70 | 20.76 | 20.76 | 0.29% | 249,829 |
| Sep 10, 2025 | 20.73 | 20.73 | 20.67 | 20.70 | 20.70 | 0.05% | 203,707 |
| Sep 9, 2025 | 20.67 | 20.69 | 20.64 | 20.69 | 20.69 | 0.05% | 82,670 |
| Sep 8, 2025 | 20.71 | 20.71 | 20.62 | 20.68 | 20.68 | 0.19% | 122,419 |
| Sep 5, 2025 | 20.67 | 20.68 | 20.60 | 20.64 | 20.64 | - | 235,593 |
| Sep 4, 2025 | 20.58 | 20.64 | 20.58 | 20.64 | 20.64 | 0.39% | 133,866 |
| Sep 3, 2025 | 20.53 | 20.58 | 20.52 | 20.56 | 20.56 | 0.22% | 261,667 |