Innovator Equity Dual Directional 5 Buffer ETF - Quarterly (DDSQ)
BATS: DDSQ · Real-Time Price · USD
20.91
-0.01 (-0.05%)
May 22, 2026, 4:00 PM EDT - Market closed
DDSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 20.94 | 20.94 | 20.89 | 20.91 | 20.91 | -0.05% | 17,854 |
| May 21, 2026 | 20.93 | 20.93 | 20.92 | 20.92 | 20.92 | 0.16% | 845 |
| May 20, 2026 | 20.92 | 20.92 | 20.87 | 20.89 | 20.89 | 0.27% | 12,026 |
| May 19, 2026 | 20.85 | 20.90 | 20.83 | 20.83 | 20.83 | -0.22% | 63,525 |
| May 18, 2026 | 20.94 | 20.94 | 20.87 | 20.88 | 20.87 | 0.06% | 18,304 |
| May 15, 2026 | 20.89 | 20.89 | 20.85 | 20.86 | 20.86 | -0.23% | 45,226 |
| May 14, 2026 | 20.89 | 20.91 | 20.84 | 20.91 | 20.91 | 0.43% | 89,401 |
| May 13, 2026 | 20.87 | 20.88 | 20.82 | 20.82 | 20.82 | -0.07% | 10,165 |
| May 12, 2026 | 20.85 | 20.86 | 20.82 | 20.84 | 20.84 | 0.17% | 20,528 |
| May 11, 2026 | 20.87 | 20.87 | 20.80 | 20.80 | 20.80 | -0.19% | 11,181 |
| May 8, 2026 | 20.62 | 20.87 | 20.62 | 20.84 | 20.84 | 0.12% | 34,393 |
| May 7, 2026 | 20.85 | 20.85 | 20.82 | 20.82 | 20.82 | 0.17% | 8,332 |
| May 6, 2026 | 20.85 | 20.85 | 20.78 | 20.78 | 20.78 | 0.05% | 16,590 |
| May 5, 2026 | 20.79 | 20.82 | 20.74 | 20.77 | 20.77 | 0.12% | 5,465 |
| May 4, 2026 | 20.80 | 20.80 | 20.71 | 20.75 | 20.75 | -0.10% | 53,573 |
| May 1, 2026 | 20.82 | 20.82 | 20.74 | 20.77 | 20.77 | 0.05% | 44,078 |
| Apr 30, 2026 | 20.70 | 20.78 | 20.70 | 20.76 | 20.75 | 0.29% | 10,523 |
| Apr 29, 2026 | 20.70 | 20.73 | 20.67 | 20.70 | 20.70 | -0.03% | 16,862 |
| Apr 28, 2026 | 20.72 | 20.73 | 20.66 | 20.70 | 20.70 | - | 17,254 |
| Apr 27, 2026 | 20.68 | 20.73 | 20.66 | 20.70 | 20.70 | 0.24% | 12,122 |
| Apr 24, 2026 | 20.65 | 20.72 | 20.59 | 20.65 | 20.65 | 0.02% | 75,967 |
| Apr 23, 2026 | 20.67 | 20.70 | 20.61 | 20.65 | 20.65 | -0.08% | 19,133 |
| Apr 22, 2026 | 20.68 | 20.70 | 20.63 | 20.66 | 20.66 | 0.22% | 18,741 |
| Apr 21, 2026 | 20.70 | 20.70 | 20.62 | 20.62 | 20.62 | -0.16% | 8,646 |
| Apr 20, 2026 | 20.67 | 20.70 | 20.65 | 20.65 | 20.65 | -0.10% | 4,702 |
| Apr 17, 2026 | 20.72 | 20.72 | 20.63 | 20.67 | 20.67 | 0.24% | 15,047 |
| Apr 16, 2026 | 20.61 | 20.65 | 20.57 | 20.62 | 20.62 | 0.09% | 12,708 |
| Apr 15, 2026 | 20.62 | 20.62 | 20.56 | 20.60 | 20.60 | 0.15% | 29,354 |
| Apr 14, 2026 | 20.57 | 20.61 | 20.55 | 20.57 | 20.57 | 0.34% | 41,215 |
| Apr 13, 2026 | 20.44 | 20.50 | 20.41 | 20.50 | 20.50 | 0.20% | 11,049 |
| Apr 10, 2026 | 20.48 | 20.48 | 20.42 | 20.46 | 20.46 | - | 2,894 |
| Apr 9, 2026 | 20.38 | 20.46 | 20.38 | 20.46 | 20.46 | 0.69% | 8,147 |
| Apr 8, 2026 | 20.44 | 20.44 | 20.32 | 20.32 | 20.32 | 0.94% | 4,101 |
| Apr 7, 2026 | 20.12 | 20.13 | 20.01 | 20.13 | 20.13 | -0.05% | 94,284 |
| Apr 6, 2026 | 20.12 | 20.16 | 20.10 | 20.14 | 20.14 | 0.40% | 46,944 |
| Apr 2, 2026 | 19.95 | 20.13 | 19.89 | 20.06 | 20.06 | -0.05% | 58,933 |
| Apr 1, 2026 | 20.04 | 20.14 | 20.03 | 20.07 | 20.07 | 0.85% | 335,329 |
| Mar 31, 2026 | 19.10 | 20.85 | 19.06 | 19.90 | 19.90 | 6.48% | 100,306 |
| Mar 30, 2026 | 18.90 | 19.02 | 18.60 | 18.69 | 18.69 | -0.75% | 12,971 |
| Mar 27, 2026 | 19.06 | 19.12 | 18.82 | 18.83 | 18.83 | -1.47% | 24,940 |
| Mar 26, 2026 | 19.29 | 19.29 | 19.11 | 19.11 | 19.11 | -0.91% | 15,951 |
| Mar 25, 2026 | 19.21 | 19.29 | 19.21 | 19.29 | 19.29 | 0.34% | 1,837 |
| Mar 24, 2026 | 19.20 | 19.25 | 19.18 | 19.22 | 19.22 | 0.07% | 7,418 |
| Mar 23, 2026 | 19.32 | 19.32 | 19.19 | 19.21 | 19.21 | 1.03% | 16,461 |
| Mar 20, 2026 | 19.12 | 19.17 | 18.97 | 19.01 | 19.01 | -0.88% | 15,212 |
| Mar 19, 2026 | 19.13 | 19.21 | 19.09 | 19.18 | 19.18 | - | 29,247 |
| Mar 18, 2026 | 19.18 | 19.21 | 19.15 | 19.18 | 19.18 | -0.26% | 5,334 |
| Mar 17, 2026 | 19.26 | 19.26 | 19.21 | 19.23 | 19.23 | - | 6,422 |
| Mar 16, 2026 | 19.23 | 19.23 | 19.19 | 19.23 | 19.23 | 0.58% | 5,573 |
| Mar 13, 2026 | 19.16 | 19.24 | 19.08 | 19.12 | 19.12 | -0.21% | 94,801 |