Innovator U.S. Equity Accelerated 9 Buffer ETF - April (XBAP)
BATS: XBAP · Real-Time Price · USD
35.10
+0.02 (0.05%)
At close: May 9, 2025, 4:00 PM
35.10
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
XBAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 35.13 | 35.13 | 35.03 | 35.10 | 35.10 | 0.05% | 20,427 |
| May 8, 2025 | 35.10 | 35.24 | 34.97 | 35.08 | 35.08 | 0.44% | 27,840 |
| May 7, 2025 | 34.89 | 34.98 | 34.76 | 34.93 | 34.93 | 0.15% | 80,319 |
| May 6, 2025 | 34.87 | 35.02 | 34.80 | 34.88 | 34.88 | -0.44% | 65,208 |
| May 5, 2025 | 34.95 | 35.15 | 34.95 | 35.03 | 35.03 | -0.31% | 20,729 |
| May 2, 2025 | 35.00 | 35.19 | 35.00 | 35.14 | 35.14 | 0.66% | 31,543 |
| May 1, 2025 | 34.95 | 35.02 | 34.82 | 34.91 | 34.91 | 0.32% | 21,110 |
| Apr 30, 2025 | 34.44 | 34.80 | 34.30 | 34.80 | 34.80 | 0.19% | 54,465 |
| Apr 29, 2025 | 34.64 | 34.78 | 34.62 | 34.73 | 34.73 | 0.18% | 8,849 |
| Apr 28, 2025 | 34.69 | 34.70 | 34.50 | 34.67 | 34.67 | 0.23% | 20,513 |
| Apr 25, 2025 | 34.49 | 34.61 | 34.27 | 34.59 | 34.59 | 0.27% | 3,779,696 |
| Apr 24, 2025 | 34.10 | 34.50 | 34.10 | 34.50 | 34.50 | 1.45% | 40,412 |
| Apr 23, 2025 | 34.30 | 34.36 | 33.88 | 34.01 | 34.01 | 1.15% | 14,259 |
| Apr 22, 2025 | 33.43 | 33.74 | 33.36 | 33.62 | 33.62 | 1.91% | 44,658 |
| Apr 21, 2025 | 33.38 | 33.38 | 32.81 | 32.99 | 32.99 | -1.87% | 3,629,153 |
| Apr 17, 2025 | 33.59 | 33.79 | 33.56 | 33.62 | 33.62 | 0.18% | 25,925 |
| Apr 16, 2025 | 33.92 | 33.92 | 33.41 | 33.56 | 33.56 | -1.59% | 39,240 |
| Apr 15, 2025 | 34.17 | 34.29 | 34.05 | 34.10 | 34.10 | 0.01% | 19,208 |
| Apr 14, 2025 | 34.03 | 34.28 | 33.95 | 34.10 | 34.10 | 0.86% | 2,409,972 |
| Apr 11, 2025 | 33.32 | 33.83 | 33.26 | 33.80 | 33.80 | 1.12% | 98,738 |
| Apr 10, 2025 | 33.95 | 33.95 | 33.02 | 33.43 | 33.43 | -2.47% | 53,608 |
| Apr 9, 2025 | 32.27 | 34.46 | 32.16 | 34.28 | 34.28 | 6.22% | 459,383 |
| Apr 8, 2025 | 33.39 | 33.57 | 32.13 | 32.27 | 32.27 | -0.92% | 107,493 |
| Apr 7, 2025 | 32.05 | 32.89 | 31.90 | 32.57 | 32.57 | -0.39% | 2,150,708 |
| Apr 4, 2025 | 32.99 | 33.44 | 32.70 | 32.70 | 32.70 | -4.24% | 2,841,606 |
| Apr 3, 2025 | 34.39 | 34.40 | 34.14 | 34.14 | 34.14 | -2.93% | 14,552 |
| Apr 2, 2025 | 34.91 | 35.19 | 34.91 | 35.17 | 35.17 | 0.39% | 54,147 |
| Apr 1, 2025 | 34.87 | 35.08 | 34.79 | 35.04 | 35.04 | 0.36% | 1,322,107 |
| Mar 31, 2025 | 33.86 | 34.97 | 33.86 | 34.91 | 34.91 | 1.05% | 69,768 |
| Mar 28, 2025 | 34.80 | 34.82 | 34.54 | 34.55 | 34.55 | -0.92% | 14,931 |
| Mar 27, 2025 | 34.85 | 34.92 | 34.85 | 34.87 | 34.87 | 0.06% | 1,780 |
| Mar 26, 2025 | 34.87 | 34.94 | 34.75 | 34.85 | 34.85 | -0.19% | 3,430 |
| Mar 25, 2025 | 34.91 | 34.95 | 34.89 | 34.91 | 34.91 | 0.09% | 2,565 |
| Mar 24, 2025 | 34.84 | 34.88 | 34.84 | 34.88 | 34.88 | 0.87% | 2,788 |
| Mar 21, 2025 | 34.28 | 34.58 | 34.27 | 34.58 | 34.58 | 0.17% | 5,009 |
| Mar 20, 2025 | 34.40 | 34.63 | 34.40 | 34.52 | 34.52 | 0.04% | 2,639 |
| Mar 19, 2025 | 34.24 | 34.64 | 34.24 | 34.51 | 34.51 | 0.84% | 2,705 |
| Mar 18, 2025 | 34.16 | 34.22 | 34.16 | 34.22 | 34.22 | -0.64% | 9,497 |
| Mar 17, 2025 | 34.29 | 34.44 | 34.29 | 34.44 | 34.44 | 0.59% | 2,176 |
| Mar 14, 2025 | 33.79 | 34.24 | 33.79 | 34.24 | 34.24 | 1.82% | 3,872 |
| Mar 13, 2025 | 33.71 | 33.77 | 33.58 | 33.63 | 33.63 | -1.02% | 864 |
| Mar 12, 2025 | 33.92 | 34.04 | 33.72 | 33.97 | 33.97 | 0.43% | 6,570 |
| Mar 11, 2025 | 33.86 | 34.03 | 33.72 | 33.83 | 33.83 | -0.29% | 8,115 |
| Mar 10, 2025 | 34.07 | 34.08 | 33.71 | 33.93 | 33.93 | -1.45% | 22,038 |
| Mar 7, 2025 | 34.29 | 34.42 | 34.08 | 34.42 | 34.42 | 0.46% | 4,503 |
| Mar 6, 2025 | 34.40 | 34.40 | 34.22 | 34.27 | 34.27 | -0.77% | 16,407 |
| Mar 5, 2025 | 34.43 | 34.59 | 34.29 | 34.53 | 34.53 | 0.49% | 5,556 |
| Mar 4, 2025 | 34.30 | 34.46 | 34.30 | 34.36 | 34.36 | -0.37% | 2,943 |
| Mar 3, 2025 | 34.72 | 34.72 | 34.45 | 34.49 | 34.49 | -0.52% | 10,756 |
| Feb 28, 2025 | 34.55 | 34.67 | 34.51 | 34.67 | 34.67 | 0.44% | 3,324 |