Innovator Hedged Nasdaq-100 ETF (QHDG)
NASDAQ: QHDG · Real-Time Price · USD
27.17
+0.02 (0.09%)
Jun 18, 2025, 4:00 PM - Market closed
QHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.09% | 149 |
| Jun 17, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.04% | 374 |
| Jun 16, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.18% | 31 |
| Jun 13, 2025 | 27.12 | 27.12 | 27.10 | 27.10 | 27.10 | -0.15% | 371 |
| Jun 12, 2025 | 27.10 | 27.14 | 27.10 | 27.14 | 27.14 | 0.07% | 261 |
| Jun 11, 2025 | 27.16 | 27.16 | 27.12 | 27.12 | 27.12 | -0.18% | 266 |
| Jun 10, 2025 | 27.10 | 27.17 | 27.10 | 27.17 | 27.17 | 0.20% | 1,381 |
| Jun 9, 2025 | 27.12 | 27.12 | 27.08 | 27.12 | 27.12 | 0.11% | 527 |
| Jun 6, 2025 | 27.12 | 27.12 | 27.09 | 27.09 | 27.09 | 0.33% | 3,331 |
| Jun 5, 2025 | 27.10 | 27.10 | 27.00 | 27.00 | 27.00 | -0.11% | 1,650 |
| Jun 4, 2025 | 26.99 | 27.07 | 26.99 | 27.03 | 27.03 | 0.07% | 3,952 |
| Jun 3, 2025 | 26.97 | 27.03 | 26.96 | 27.01 | 27.01 | 0.28% | 3,613 |
| Jun 2, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.22% | 5 |
| May 30, 2025 | 26.86 | 26.87 | 26.85 | 26.87 | 26.87 | 0.15% | 1,549 |
| May 29, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.04% | 2 |
| May 28, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | - | 12 |
| May 27, 2025 | 26.78 | 26.82 | 26.78 | 26.82 | 26.82 | 0.83% | 260 |
| May 23, 2025 | 26.58 | 26.60 | 26.58 | 26.60 | 26.60 | -0.28% | 2,586 |
| May 22, 2025 | 26.68 | 26.70 | 26.64 | 26.68 | 26.68 | 0.08% | 12,738 |
| May 21, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.58% | 113 |
| May 20, 2025 | 26.73 | 26.81 | 26.73 | 26.81 | 26.81 | -0.07% | 2,561 |
| May 19, 2025 | 26.76 | 26.83 | 26.74 | 26.83 | 26.83 | 0.19% | 3,491 |
| May 16, 2025 | 26.77 | 26.80 | 26.74 | 26.78 | 26.78 | 0.17% | 4,839 |
| May 15, 2025 | 26.64 | 26.78 | 26.64 | 26.74 | 26.74 | 0.04% | 1,088 |
| May 14, 2025 | 26.69 | 26.73 | 26.69 | 26.73 | 26.73 | 0.15% | 404 |
| May 13, 2025 | 26.61 | 26.69 | 26.61 | 26.69 | 26.69 | 0.70% | 4,148 |
| May 12, 2025 | 26.44 | 26.50 | 26.41 | 26.50 | 26.50 | 1.90% | 276 |
| May 9, 2025 | 26.03 | 26.03 | 25.97 | 26.01 | 26.01 | 0.04% | 1,689 |
| May 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.53% | 1 |
| May 7, 2025 | 25.88 | 25.89 | 25.74 | 25.86 | 25.86 | 0.18% | 7,721 |
| May 6, 2025 | 25.78 | 25.81 | 25.78 | 25.81 | 25.81 | -0.40% | 316 |
| May 5, 2025 | 25.96 | 25.96 | 25.92 | 25.92 | 25.92 | -0.24% | 321 |
| May 2, 2025 | 26.02 | 26.03 | 25.98 | 25.98 | 25.98 | 1.08% | 1,852 |
| May 1, 2025 | 25.79 | 25.79 | 25.70 | 25.70 | 25.70 | 0.27% | 279 |
| Apr 30, 2025 | 25.37 | 25.63 | 25.37 | 25.63 | 25.63 | 0.18% | 2,307 |
| Apr 29, 2025 | 25.47 | 25.59 | 25.47 | 25.59 | 25.59 | 0.35% | 370 |
| Apr 28, 2025 | 25.34 | 25.50 | 25.32 | 25.50 | 25.50 | 0.26% | 341 |
| Apr 25, 2025 | 25.36 | 25.48 | 25.36 | 25.43 | 25.43 | 0.71% | 1,878 |
| Apr 24, 2025 | 25.20 | 25.25 | 25.20 | 25.25 | 25.25 | 1.46% | 472 |
| Apr 23, 2025 | 24.92 | 24.92 | 24.88 | 24.89 | 24.89 | 1.40% | 3,186 |
| Apr 22, 2025 | 24.55 | 24.55 | 24.38 | 24.54 | 24.54 | 1.64% | 896 |
| Apr 21, 2025 | 24.29 | 24.29 | 24.00 | 24.15 | 24.15 | -1.46% | 1,122 |
| Apr 17, 2025 | 24.53 | 24.53 | 24.47 | 24.51 | 24.51 | 0.02% | 4,509 |
| Apr 16, 2025 | 24.64 | 24.76 | 24.31 | 24.50 | 24.50 | -1.95% | 4,321 |
| Apr 15, 2025 | 25.02 | 25.10 | 24.99 | 24.99 | 24.99 | 0.27% | 892 |
| Apr 14, 2025 | 25.03 | 25.09 | 24.92 | 24.92 | 24.92 | 0.53% | 3,971 |
| Apr 11, 2025 | 24.74 | 24.82 | 24.74 | 24.79 | 24.79 | 1.10% | 1,537 |
| Apr 10, 2025 | 24.69 | 24.69 | 24.23 | 24.52 | 24.52 | -2.62% | 1,268 |
| Apr 9, 2025 | 23.60 | 25.18 | 23.42 | 25.18 | 25.18 | 7.47% | 3,118 |
| Apr 8, 2025 | 24.29 | 24.45 | 23.40 | 23.43 | 23.43 | -1.32% | 4,915 |