Innovator Equity Dual Directional 15 Buffer ETF - September (DDFS)
BATS: DDFS · Real-Time Price · USD
21.04
+0.03 (0.14%)
At close: Dec 5, 2025
DDFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.06 | 21.09 | 21.04 | 21.04 | 21.04 | 0.14% | 7,140 |
| Dec 4, 2025 | 21.04 | 21.04 | 21.01 | 21.01 | 21.01 | - | 11,443 |
| Dec 3, 2025 | 21.00 | 21.01 | 21.00 | 21.01 | 21.01 | -0.10% | 2,964 |
| Dec 2, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.12% | 127 |
| Dec 1, 2025 | 20.99 | 21.01 | 20.98 | 21.01 | 21.01 | -0.10% | 1,480 |
| Nov 28, 2025 | 20.97 | 21.03 | 20.97 | 21.03 | 21.02 | 0.36% | 1,280 |
| Nov 26, 2025 | 21.00 | 21.00 | 20.95 | 20.95 | 20.95 | 0.01% | 7,939 |
| Nov 25, 2025 | 20.93 | 20.97 | 20.90 | 20.95 | 20.95 | 0.33% | 5,008 |
| Nov 24, 2025 | 20.83 | 20.89 | 20.83 | 20.88 | 20.88 | 0.62% | 2,585 |
| Nov 21, 2025 | 20.71 | 20.75 | 20.70 | 20.75 | 20.75 | 0.24% | 1,288 |
| Nov 20, 2025 | 20.78 | 20.78 | 20.70 | 20.70 | 20.70 | -0.39% | 2,244 |
| Nov 19, 2025 | 20.78 | 20.79 | 20.75 | 20.78 | 20.78 | 0.13% | 12,939 |
| Nov 18, 2025 | 20.74 | 20.76 | 20.70 | 20.75 | 20.75 | -0.08% | 4,268 |
| Nov 17, 2025 | 20.88 | 20.88 | 20.76 | 20.77 | 20.77 | -0.24% | 5,299 |
| Nov 14, 2025 | 20.85 | 20.87 | 20.82 | 20.82 | 20.82 | -0.29% | 1,910 |
| Nov 13, 2025 | 20.87 | 20.89 | 20.83 | 20.88 | 20.88 | -0.38% | 4,077 |
| Nov 12, 2025 | 20.97 | 20.97 | 20.95 | 20.96 | 20.96 | 0.14% | 3,641 |
| Nov 11, 2025 | 20.90 | 20.94 | 20.90 | 20.93 | 20.93 | -0.10% | 25,613 |
| Nov 10, 2025 | 20.96 | 20.96 | 20.95 | 20.95 | 20.95 | 0.29% | 1,994 |
| Nov 7, 2025 | 20.80 | 20.89 | 20.78 | 20.89 | 20.89 | 0.22% | 5,073 |
| 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 | 20.86 | -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 | 20.87 | 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 |