Innovator Hedged Nasdaq-100 ETF (QHDG)
NASDAQ: QHDG · Real-Time Price · USD
29.73
-0.05 (-0.16%)
Feb 27, 2026, 4:00 PM EST - Market closed
QHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | - | -0.17% | 10 |
| Feb 26, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.91% | 6 |
| Feb 25, 2026 | 29.96 | 30.06 | 29.96 | 30.06 | 30.06 | 0.97% | 254 |
| Feb 24, 2026 | 29.71 | 29.77 | 29.71 | 29.77 | 29.77 | 0.84% | 258 |
| Feb 23, 2026 | 29.50 | 29.52 | 29.50 | 29.52 | 29.52 | -0.93% | 111 |
| Feb 20, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.67% | 3 |
| Feb 19, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.37% | 80 |
| Feb 18, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.65% | 38 |
| Feb 17, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.12% | 73 |
| Feb 13, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.12% | 47 |
| Feb 12, 2026 | 29.62 | 29.62 | 29.52 | 29.52 | 29.52 | -1.47% | 127 |
| Feb 11, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.27% | 57 |
| Feb 10, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.37% | 8 |
| Feb 9, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.98 | 0.52% | 33 |
| Feb 6, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 1.43% | 14 |
| Feb 5, 2026 | 29.43 | 29.43 | 29.41 | 29.41 | 29.41 | -0.92% | 1,256 |
| Feb 4, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -1.04% | 17 |
| Feb 3, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -1.00% | 35 |
| Feb 2, 2026 | 30.30 | 30.34 | 30.30 | 30.30 | 30.30 | 0.48% | 209 |
| Jan 30, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.71% | 28 |
| Jan 29, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.26% | 32 |
| Jan 28, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.20% | 213 |
| Jan 27, 2026 | 30.36 | 30.40 | 30.36 | 30.39 | 30.39 | 0.45% | 1,147 |
| Jan 26, 2026 | 30.24 | 30.27 | 30.23 | 30.25 | 30.25 | 0.29% | 1,955 |
| Jan 23, 2026 | 30.19 | 30.19 | 30.16 | 30.16 | 30.16 | 0.23% | 1,030 |
| Jan 22, 2026 | 30.03 | 30.10 | 30.03 | 30.10 | 30.10 | 0.47% | 588 |
| Jan 21, 2026 | 29.84 | 29.96 | 29.84 | 29.96 | 29.96 | 0.87% | 155 |
| Jan 20, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -1.32% | 62 |
| Jan 16, 2026 | 30.13 | 30.13 | 30.09 | 30.09 | 30.09 | - | 525 |
| Jan 15, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.23% | 33 |
| Jan 14, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.57% | 16 |
| Jan 13, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.13% | 14 |
| Jan 12, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.10% | 9 |
| Jan 9, 2026 | 30.12 | 30.21 | 30.12 | 30.21 | 30.21 | 0.60% | 289 |
| Jan 8, 2026 | 29.97 | 30.03 | 29.97 | 30.03 | 30.03 | -0.28% | 128 |
| Jan 7, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.02% | 215 |
| Jan 6, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.57% | 633 |
| Jan 5, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.44% | 34 |
| Jan 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.10% | 40 |
| Dec 31, 2025 | 29.96 | 29.96 | 29.83 | 29.83 | 29.83 | -0.77% | 263 |
| Dec 30, 2025 | 30.05 | 30.09 | 29.92 | 30.06 | 30.06 | -0.19% | 2,179 |
| Dec 29, 2025 | 30.06 | 30.12 | 30.06 | 30.12 | 30.12 | -0.49% | 201 |
| Dec 26, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.05% | 188 |
| Dec 24, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.30% | 10 |
| Dec 23, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.45% | 9 |
| Dec 22, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.51% | 10 |
| Dec 19, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 1.10% | 74 |
| Dec 18, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 1.30% | 19 |
| Dec 17, 2025 | 29.31 | 29.31 | 29.20 | 29.20 | 29.20 | -1.74% | 341 |
| Dec 16, 2025 | 29.61 | 29.72 | 29.46 | 29.72 | 29.72 | 0.27% | 292 |