Innovator Gradient Tactical Rotation Strategy ETF (IGTR)
NYSEARCA: IGTR · Real-Time Price · USD
23.78
-0.04 (-0.15%)
At close: May 9, 2025, 4:00 PM
23.78
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
IGTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 23.77 | 23.81 | 23.75 | 23.78 | 23.78 | -0.15% | 9,156 |
| May 8, 2025 | 23.96 | 24.04 | 23.82 | 23.82 | 23.82 | -0.44% | 6,346 |
| May 7, 2025 | 23.88 | 23.95 | 23.88 | 23.92 | 23.92 | 0.54% | 4,535 |
| May 6, 2025 | 23.74 | 23.85 | 23.74 | 23.79 | 23.79 | -0.03% | 20,692 |
| May 5, 2025 | 23.84 | 23.90 | 23.73 | 23.80 | 23.80 | -0.50% | 2,424 |
| May 2, 2025 | 23.95 | 23.95 | 23.81 | 23.92 | 23.92 | 0.89% | 3,782 |
| May 1, 2025 | 23.38 | 23.83 | 23.38 | 23.71 | 23.71 | -0.81% | 2,734 |
| Apr 30, 2025 | 23.91 | 23.91 | 23.34 | 23.90 | 23.90 | 0.67% | 15,949 |
| Apr 29, 2025 | 23.51 | 23.75 | 23.51 | 23.75 | 23.75 | 0.57% | 12,475 |
| Apr 28, 2025 | 23.63 | 23.87 | 23.44 | 23.61 | 23.61 | 0.43% | 23,351 |
| Apr 25, 2025 | 23.37 | 23.51 | 23.33 | 23.51 | 23.51 | -0.38% | 6,126 |
| Apr 24, 2025 | 23.42 | 23.67 | 23.42 | 23.60 | 23.60 | -0.21% | 26,263 |
| Apr 23, 2025 | 23.75 | 23.87 | 23.52 | 23.65 | 23.65 | -0.08% | 3,667 |
| Apr 22, 2025 | 23.33 | 23.67 | 23.33 | 23.67 | 23.67 | 1.93% | 10,147 |
| Apr 21, 2025 | 23.52 | 23.52 | 23.05 | 23.22 | 23.22 | -1.61% | 7,519 |
| Apr 17, 2025 | 23.71 | 23.78 | 23.60 | 23.60 | 23.60 | 0.73% | 12,236 |
| Apr 16, 2025 | 23.70 | 23.73 | 23.32 | 23.43 | 23.43 | -0.91% | 17,908 |
| Apr 15, 2025 | 23.69 | 23.83 | 23.64 | 23.64 | 23.64 | -0.37% | 17,396 |
| Apr 14, 2025 | 23.64 | 23.78 | 23.63 | 23.73 | 23.73 | 1.22% | 31,196 |
| Apr 11, 2025 | 23.10 | 23.48 | 22.98 | 23.44 | 23.44 | 1.44% | 27,258 |
| Apr 10, 2025 | 23.08 | 23.25 | 22.84 | 23.11 | 23.11 | -0.69% | 17,973 |
| Apr 9, 2025 | 22.09 | 23.27 | 22.07 | 23.27 | 23.27 | 4.12% | 68,719 |
| Apr 8, 2025 | 22.91 | 23.06 | 22.35 | 22.35 | 22.35 | -0.71% | 27,912 |
| Apr 7, 2025 | 22.37 | 22.67 | 22.36 | 22.51 | 22.51 | -1.95% | 22,343 |
| Apr 4, 2025 | 24.03 | 24.03 | 22.96 | 22.96 | 22.96 | -5.39% | 15,660 |
| Apr 3, 2025 | 24.31 | 24.45 | 24.27 | 24.27 | 24.27 | -0.88% | 30,094 |
| Apr 2, 2025 | 24.37 | 24.48 | 24.28 | 24.48 | 24.48 | 0.20% | 18,408 |
| Apr 1, 2025 | 24.39 | 24.50 | 24.31 | 24.43 | 24.43 | -0.04% | 34,595 |
| Mar 31, 2025 | 24.28 | 24.46 | 24.28 | 24.44 | 24.44 | 1.28% | 5,639 |
| Mar 28, 2025 | 24.26 | 24.32 | 24.13 | 24.13 | 24.13 | -0.49% | 10,714 |
| Mar 27, 2025 | 24.18 | 24.33 | 24.18 | 24.25 | 24.25 | 0.35% | 10,525 |
| Mar 26, 2025 | 24.20 | 24.20 | 24.10 | 24.17 | 24.17 | 0.92% | 3,816 |
| Mar 25, 2025 | 24.02 | 24.02 | 23.91 | 23.95 | 23.95 | -0.23% | 54,519 |
| Mar 24, 2025 | 24.00 | 24.05 | 23.94 | 24.00 | 24.00 | 0.71% | 14,552 |
| Mar 21, 2025 | 23.80 | 23.86 | 23.79 | 23.83 | 23.83 | -0.71% | 10,572 |
| Mar 20, 2025 | 23.90 | 24.05 | 23.90 | 24.00 | 24.00 | -0.26% | 20,000 |
| Mar 19, 2025 | 24.00 | 24.08 | 23.95 | 24.06 | 24.06 | 0.29% | 22,523 |
| Mar 18, 2025 | 24.03 | 24.03 | 23.94 | 23.99 | 23.99 | -0.30% | 33,760 |
| Mar 17, 2025 | 23.79 | 24.07 | 23.79 | 24.06 | 24.06 | 1.11% | 11,187 |
| Mar 14, 2025 | 23.68 | 23.81 | 23.68 | 23.80 | 23.80 | 1.01% | 31,338 |
| Mar 13, 2025 | 23.67 | 23.72 | 23.53 | 23.56 | 23.56 | -0.01% | 32,613 |
| Mar 12, 2025 | 23.80 | 23.80 | 23.56 | 23.57 | 23.57 | -1.23% | 24,826 |
| Mar 11, 2025 | 24.03 | 24.03 | 23.82 | 23.86 | 23.86 | -1.74% | 13,645 |
| Mar 10, 2025 | 24.20 | 24.64 | 24.16 | 24.28 | 24.28 | -0.14% | 21,802 |
| Mar 7, 2025 | 24.02 | 24.34 | 24.02 | 24.32 | 24.32 | 0.99% | 11,162 |
| Mar 6, 2025 | 24.01 | 24.11 | 23.96 | 24.08 | 24.08 | -0.57% | 50,174 |
| Mar 5, 2025 | 24.19 | 24.26 | 24.04 | 24.21 | 24.21 | 0.43% | 11,249 |
| Mar 4, 2025 | 24.21 | 24.35 | 23.97 | 24.11 | 24.11 | -1.21% | 8,296 |
| Mar 3, 2025 | 24.85 | 24.88 | 24.41 | 24.41 | 24.41 | -1.91% | 27,972 |
| Feb 28, 2025 | 24.58 | 24.88 | 24.42 | 24.88 | 24.88 | 1.52% | 36,344 |