Innovator Equity Dual Directional 10 Buffer ETF - July (DDTL)
BATS: DDTL · Real-Time Price · USD
20.22
-0.03 (-0.17%)
Sep 5, 2025, 4:00 PM - Market closed
DDTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.33 | 20.33 | 20.16 | 20.22 | 20.22 | -0.14% | 20,119 |
| Sep 4, 2025 | 20.17 | 20.25 | 20.15 | 20.25 | 20.25 | 0.40% | 8,420 |
| Sep 3, 2025 | 20.18 | 20.19 | 20.10 | 20.17 | 20.17 | 0.20% | 13,711 |
| Sep 2, 2025 | 20.07 | 20.13 | 20.01 | 20.13 | 20.13 | -0.37% | 75,997 |
| Aug 29, 2025 | 20.23 | 20.23 | 20.12 | 20.20 | 20.20 | -0.15% | 18,837 |
| Aug 28, 2025 | 20.19 | 20.24 | 20.13 | 20.23 | 20.23 | 0.23% | 10,838 |
| Aug 27, 2025 | 20.20 | 20.20 | 20.13 | 20.18 | 20.18 | 0.13% | 1,775,071 |
| Aug 26, 2025 | 20.15 | 20.16 | 20.10 | 20.16 | 20.16 | 0.03% | 12,446 |
| Aug 25, 2025 | 20.18 | 20.20 | 20.11 | 20.15 | 20.15 | -0.25% | 7,494 |
| Aug 22, 2025 | 20.07 | 20.21 | 20.07 | 20.20 | 20.20 | 0.90% | 20,216 |
| Aug 21, 2025 | 20.04 | 20.06 | 19.95 | 20.02 | 20.02 | -0.30% | 16,906 |
| Aug 20, 2025 | 20.07 | 20.08 | 19.95 | 20.08 | 20.08 | -0.05% | 33,060 |
| Aug 19, 2025 | 20.15 | 20.15 | 20.01 | 20.09 | 20.09 | -0.25% | 25,279 |
| Aug 18, 2025 | 20.12 | 20.14 | 20.10 | 20.14 | 20.14 | 0.20% | 7,842 |
| Aug 15, 2025 | 20.17 | 20.17 | 20.10 | 20.10 | 20.10 | -0.30% | 11,499 |
| Aug 14, 2025 | 20.14 | 20.17 | 20.11 | 20.16 | 20.16 | - | 11,922 |
| Aug 13, 2025 | 20.17 | 20.19 | 20.07 | 20.16 | 20.16 | 0.37% | 30,201 |
| Aug 12, 2025 | 20.07 | 20.14 | 20.06 | 20.09 | 20.09 | 0.27% | 28,792 |
| Aug 11, 2025 | 20.06 | 20.07 | 20.00 | 20.03 | 20.03 | - | 60,481 |
| Aug 8, 2025 | 20.01 | 20.05 | 19.94 | 20.03 | 20.03 | 0.38% | 23,267 |
| Aug 7, 2025 | 20.04 | 20.04 | 19.88 | 19.96 | 19.96 | -0.03% | 36,088 |
| Aug 6, 2025 | 19.88 | 19.99 | 19.85 | 19.96 | 19.96 | 0.35% | 45,191 |
| Aug 5, 2025 | 19.95 | 19.97 | 19.82 | 19.89 | 19.89 | -0.30% | 53,380 |
| Aug 4, 2025 | 19.85 | 19.96 | 19.85 | 19.95 | 19.95 | 0.86% | 16,390 |
| Aug 1, 2025 | 19.85 | 19.85 | 19.69 | 19.78 | 19.78 | -0.65% | 5,051,894 |
| Jul 31, 2025 | 20.07 | 20.07 | 19.91 | 19.91 | 19.91 | -0.30% | 35,067 |
| Jul 30, 2025 | 20.00 | 20.02 | 19.90 | 19.97 | 19.97 | 0.05% | 35,021 |
| Jul 29, 2025 | 20.05 | 20.05 | 19.91 | 19.96 | 19.96 | -0.20% | 21,241 |
| Jul 28, 2025 | 20.03 | 20.03 | 19.96 | 20.00 | 20.00 | 0.07% | 85,413 |
| Jul 25, 2025 | 19.97 | 20.01 | 19.94 | 19.99 | 19.99 | 0.24% | 25,669 |
| Jul 24, 2025 | 19.87 | 19.98 | 19.87 | 19.94 | 19.94 | -0.10% | 38,208 |
| Jul 23, 2025 | 19.93 | 19.96 | 19.85 | 19.96 | 19.96 | 0.50% | 66,758 |
| Jul 22, 2025 | 19.88 | 19.88 | 19.77 | 19.86 | 19.86 | 0.03% | 46,514 |
| Jul 21, 2025 | 19.87 | 19.91 | 19.85 | 19.86 | 19.86 | 0.03% | 40,522 |
| Jul 18, 2025 | 19.87 | 19.87 | 19.79 | 19.85 | 19.85 | 0.08% | 819,417 |
| Jul 17, 2025 | 19.80 | 19.85 | 19.75 | 19.84 | 19.84 | 0.33% | 41,453 |
| Jul 16, 2025 | 19.73 | 19.78 | 19.65 | 19.77 | 19.77 | 0.10% | 1,493,311 |
| Jul 15, 2025 | 19.84 | 19.84 | 19.74 | 19.75 | 19.75 | -0.15% | 123,175 |
| Jul 14, 2025 | 19.75 | 19.80 | 19.72 | 19.78 | 19.78 | 0.06% | 108,674 |
| Jul 11, 2025 | 19.74 | 19.79 | 19.72 | 19.77 | 19.77 | -0.06% | 125,816 |
| Jul 10, 2025 | 19.77 | 19.81 | 19.74 | 19.78 | 19.78 | 0.23% | 83,045 |
| Jul 9, 2025 | 19.74 | 19.78 | 19.68 | 19.74 | 19.74 | 0.33% | 323,395 |
| Jul 8, 2025 | 19.70 | 19.72 | 19.63 | 19.67 | 19.67 | 0.13% | 2,931,628 |
| Jul 7, 2025 | 19.75 | 19.75 | 19.63 | 19.65 | 19.65 | -0.48% | 301,676 |
| Jul 3, 2025 | 19.73 | 19.77 | 19.68 | 19.74 | 19.74 | 0.20% | 68,078 |
| Jul 2, 2025 | 19.68 | 19.70 | 19.65 | 19.70 | 19.70 | 0.23% | 321,991 |