Innovator Growth Accelerated Plus ETF - July (QTJL)
BATS: QTJL · Real-Time Price · USD
31.92
-0.06 (-0.18%)
Nov 19, 2024, 3:47 PM EST - Market open
QTJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -0.18% | 25 |
| Nov 19, 2024 | 31.97 | 31.98 | 31.95 | 31.98 | 31.98 | 0.44% | 1,102 |
| Nov 18, 2024 | 31.83 | 31.84 | 31.83 | 31.84 | 31.84 | 0.70% | 214 |
| Nov 15, 2024 | 31.91 | 31.91 | 31.62 | 31.62 | 31.62 | -1.78% | 974 |
| Nov 14, 2024 | 32.24 | 32.33 | 32.19 | 32.20 | 32.20 | -0.26% | 5,357 |
| Nov 13, 2024 | 32.27 | 32.41 | 32.27 | 32.28 | 32.28 | -0.05% | 2,009 |
| Nov 12, 2024 | 32.29 | 32.30 | 32.23 | 32.30 | 32.30 | - | 753 |
| Nov 11, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - | - |
| Nov 8, 2024 | 32.21 | 32.30 | 32.21 | 32.30 | 32.30 | 0.09% | 968 |
| Nov 7, 2024 | 32.18 | 32.27 | 32.18 | 32.27 | 32.27 | 1.04% | 437 |
| Nov 6, 2024 | 31.82 | 31.93 | 31.77 | 31.93 | 31.93 | 2.07% | 206 |
| Nov 5, 2024 | 31.36 | 31.36 | 31.28 | 31.29 | 31.29 | 0.97% | 1,982 |
| Nov 4, 2024 | 30.97 | 31.04 | 30.97 | 30.98 | 30.98 | -0.17% | 2,793 |
| Nov 1, 2024 | 31.08 | 31.16 | 31.04 | 31.04 | 31.04 | 0.44% | 5,983 |
| Oct 31, 2024 | 30.99 | 30.99 | 30.90 | 30.90 | 30.90 | -1.76% | 837 |
| Oct 30, 2024 | 31.58 | 31.58 | 31.46 | 31.46 | 31.46 | -0.57% | 203 |
| Oct 29, 2024 | 31.69 | 31.69 | 31.63 | 31.64 | 31.64 | 0.61% | 1,094 |
| Oct 28, 2024 | 31.47 | 31.47 | 31.42 | 31.45 | 31.45 | 0.07% | 847 |
| Oct 25, 2024 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.38% | 31 |
| Oct 24, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.49% | 31 |
| Oct 23, 2024 | 31.10 | 31.15 | 31.05 | 31.15 | 31.15 | -1.13% | 1,090 |
| Oct 22, 2024 | 31.41 | 31.51 | 31.38 | 31.51 | 31.51 | 0.33% | 963 |
| Oct 21, 2024 | 29.79 | 31.42 | 29.79 | 31.40 | 31.40 | 0.17% | 2,057 |
| Oct 18, 2024 | 31.31 | 31.35 | 31.31 | 31.35 | 31.35 | 0.56% | 261 |
| Oct 17, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.08% | 5 |
| Oct 16, 2024 | 31.07 | 31.15 | 31.07 | 31.15 | 31.15 | 0.11% | 832 |
| Oct 15, 2024 | 31.43 | 31.43 | 31.06 | 31.12 | 31.12 | -1.00% | 632 |
| Oct 14, 2024 | 31.46 | 31.46 | 31.43 | 31.43 | 31.43 | 0.66% | 1,020 |
| Oct 11, 2024 | 31.23 | 31.30 | 31.16 | 31.23 | 31.23 | 0.15% | 2,821 |
| Oct 10, 2024 | 31.17 | 31.20 | 31.12 | 31.18 | 31.18 | -0.11% | 1,222 |
| Oct 9, 2024 | 31.18 | 31.21 | 31.10 | 31.21 | 31.21 | 0.57% | 1,218 |
| Oct 8, 2024 | 30.88 | 31.04 | 30.88 | 31.04 | 31.04 | 1.37% | 6,222 |
| Oct 7, 2024 | 30.80 | 30.80 | 30.62 | 30.62 | 30.62 | -0.90% | 2,122 |
| Oct 4, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.07% | 101 |
| Oct 3, 2024 | 30.56 | 30.58 | 30.56 | 30.57 | 30.57 | -0.32% | 9,222 |
| Oct 2, 2024 | 30.63 | 30.69 | 30.63 | 30.67 | 30.67 | 0.19% | 12,055 |
| Oct 1, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -1.26% | 149 |
| Sep 30, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.34% | 524 |
| Sep 27, 2024 | 31.02 | 31.02 | 30.85 | 30.89 | 30.89 | -0.34% | 2,255 |
| Sep 26, 2024 | 30.87 | 31.02 | 30.87 | 31.00 | 31.00 | 0.43% | 1,000 |
| Sep 25, 2024 | 30.93 | 30.94 | 30.84 | 30.87 | 30.87 | 0.13% | 2,095 |
| Sep 24, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.38% | 313 |
| Sep 23, 2024 | 30.70 | 30.71 | 30.70 | 30.71 | 30.71 | 0.25% | 288 |
| Sep 20, 2024 | 30.60 | 30.64 | 30.60 | 30.63 | 30.63 | -0.12% | 3,609 |
| Sep 19, 2024 | 30.74 | 30.76 | 30.67 | 30.67 | 30.67 | 1.93% | 4,812 |
| Sep 18, 2024 | 30.11 | 30.30 | 30.08 | 30.09 | 30.09 | 0.03% | 5,589 |
| Sep 17, 2024 | 30.29 | 30.29 | 30.08 | 30.08 | 30.08 | -0.13% | 4,945 |
| Sep 16, 2024 | 29.93 | 30.12 | 29.93 | 30.12 | 30.12 | -0.26% | 6,406 |
| Sep 13, 2024 | 30.16 | 30.23 | 30.16 | 30.20 | 30.20 | 0.48% | 1,737 |
| Sep 12, 2024 | 30.03 | 30.10 | 30.02 | 30.06 | 30.06 | 0.78% | 2,536 |
| Sep 11, 2024 | 29.15 | 29.82 | 29.15 | 29.82 | 29.82 | 1.96% | 582 |
| Sep 10, 2024 | 28.98 | 29.25 | 28.98 | 29.25 | 29.25 | 0.99% | 1,911 |
| Sep 9, 2024 | 28.99 | 28.99 | 28.85 | 28.96 | 28.96 | 1.18% | 1,693 |
| Sep 6, 2024 | 29.03 | 29.03 | 28.62 | 28.62 | 28.62 | -2.49% | 5,975 |
| Sep 5, 2024 | 29.28 | 29.40 | 29.25 | 29.35 | 29.35 | -0.10% | 827 |
| Sep 4, 2024 | 29.44 | 29.57 | 29.38 | 29.38 | 29.38 | -0.04% | 1,864 |
| Sep 3, 2024 | 29.68 | 29.73 | 29.37 | 29.39 | 29.39 | -2.94% | 3,623 |
| Aug 30, 2024 | 30.24 | 30.28 | 30.01 | 30.28 | 30.28 | 1.27% | 6,435 |
| Aug 29, 2024 | 30.24 | 30.28 | 29.90 | 29.90 | 29.90 | -0.24% | 4,050 |
| Aug 28, 2024 | 30.11 | 30.11 | 29.97 | 29.97 | 29.97 | -0.87% | 4,015 |
| Aug 27, 2024 | 30.27 | 30.28 | 30.21 | 30.24 | 30.24 | 0.34% | 4,371 |
| Aug 26, 2024 | 30.26 | 30.27 | 30.11 | 30.13 | 30.13 | -0.85% | 5,320 |
| Aug 23, 2024 | 30.25 | 30.39 | 30.21 | 30.39 | 30.39 | 1.12% | 5,364 |
| Aug 22, 2024 | 30.57 | 30.57 | 30.06 | 30.06 | 30.06 | -1.40% | 1,228 |
| Aug 21, 2024 | 30.43 | 30.52 | 30.41 | 30.48 | 30.48 | 0.32% | 3,634 |
| Aug 20, 2024 | 30.48 | 30.48 | 30.38 | 30.38 | 30.38 | -0.38% | 1,648 |
| Aug 19, 2024 | 30.24 | 30.50 | 30.16 | 30.50 | 30.50 | 1.26% | 2,613 |
| Aug 16, 2024 | 30.08 | 30.20 | 29.98 | 30.12 | 30.12 | 0.30% | 31,149 |
| Aug 15, 2024 | 29.95 | 30.11 | 29.95 | 30.03 | 30.03 | 1.90% | 3,263 |
| Aug 14, 2024 | 29.48 | 29.55 | 29.46 | 29.47 | 29.47 | 0.17% | 10,736 |
| Aug 13, 2024 | 29.12 | 29.42 | 29.12 | 29.42 | 29.42 | 2.05% | 3,686 |
| Aug 12, 2024 | 28.92 | 28.92 | 28.74 | 28.83 | 28.83 | 0.35% | 3,755 |
| Aug 9, 2024 | 28.59 | 28.79 | 28.56 | 28.73 | 28.73 | 0.75% | 1,341 |
| Aug 8, 2024 | 28.24 | 28.64 | 28.24 | 28.52 | 28.52 | 2.74% | 4,081 |
| Aug 7, 2024 | 28.36 | 28.36 | 27.76 | 27.76 | 27.76 | -1.31% | 17,808 |
| Aug 6, 2024 | 28.11 | 28.56 | 28.11 | 28.13 | 28.13 | 1.50% | 8,254 |
| Aug 5, 2024 | 26.77 | 28.14 | 26.77 | 27.71 | 27.71 | -2.85% | 3,402 |
| Aug 2, 2024 | 28.72 | 28.75 | 28.31 | 28.52 | 28.52 | -2.22% | 65,872 |
| Aug 1, 2024 | 29.47 | 29.47 | 29.00 | 29.17 | 29.17 | -2.23% | 3,748 |
| Jul 31, 2024 | 29.74 | 29.89 | 29.72 | 29.84 | 29.84 | 2.56% | 26,416 |
| Jul 30, 2024 | 29.60 | 29.60 | 29.00 | 29.09 | 29.09 | -1.19% | 37,092 |
| Jul 29, 2024 | 29.54 | 29.56 | 29.34 | 29.44 | 29.44 | 0.45% | 6,581 |
| Jul 26, 2024 | 29.23 | 29.47 | 29.23 | 29.31 | 29.31 | 0.92% | 18,443 |
| Jul 25, 2024 | 29.06 | 29.56 | 29.04 | 29.04 | 29.04 | -1.12% | 42,931 |
| Jul 24, 2024 | 29.71 | 29.71 | 29.30 | 29.37 | 29.37 | -2.81% | 9,854 |
| Jul 23, 2024 | 30.33 | 30.35 | 30.22 | 30.22 | 30.22 | -0.40% | 5,711 |
| Jul 22, 2024 | 30.32 | 30.36 | 30.11 | 30.34 | 30.34 | 1.36% | 3,389 |
| Jul 19, 2024 | 30.19 | 30.19 | 29.93 | 29.93 | 29.93 | -0.70% | 894 |
| Jul 18, 2024 | 30.25 | 30.25 | 30.03 | 30.14 | 30.14 | -0.25% | 2,146 |
| Jul 17, 2024 | 30.51 | 30.51 | 30.19 | 30.22 | 30.22 | -2.11% | 10,477 |
| Jul 16, 2024 | 30.87 | 30.90 | 30.73 | 30.87 | 30.87 | - | 6,223 |
| Jul 15, 2024 | 31.03 | 31.06 | 30.75 | 30.87 | 30.87 | 0.29% | 4,037 |
| Jul 12, 2024 | 30.82 | 30.90 | 30.78 | 30.78 | 30.78 | 0.35% | 3,476 |
| Jul 11, 2024 | 30.63 | 30.75 | 30.63 | 30.67 | 30.67 | -1.45% | 4,209 |
| Jul 10, 2024 | 30.92 | 31.13 | 30.92 | 31.13 | 31.13 | 0.74% | 4,845 |
| Jul 9, 2024 | 30.89 | 30.93 | 30.89 | 30.90 | 30.90 | -0.11% | 3,447 |
| Jul 8, 2024 | 30.95 | 30.95 | 30.82 | 30.93 | 30.93 | 0.06% | 11,827 |
| Jul 5, 2024 | 30.83 | 30.92 | 30.79 | 30.91 | 30.91 | 0.83% | 7,459 |
| Jul 3, 2024 | 30.57 | 30.70 | 30.53 | 30.66 | 30.66 | 0.29% | 35,624 |
| Jul 2, 2024 | 30.26 | 30.57 | 30.23 | 30.57 | 30.57 | 0.99% | 52,703 |