Innovator U.S. Equity Accelerated 9 Buffer ETF - April (XBAP)
BATS: XBAP · Real-Time Price · USD
35.04
+0.13 (0.36%)
Apr 1, 2025, 3:23 PM EDT - Market closed
XBAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 34.71 | 34.72 | 34.52 | 34.52 | 34.52 | -0.35% | 2,410 |
| Feb 26, 2025 | 34.67 | 34.67 | 34.60 | 34.64 | 34.64 | 0.01% | 3,845 |
| Feb 25, 2025 | 34.59 | 34.65 | 34.56 | 34.64 | 34.64 | -0.08% | 4,066 |
| Feb 24, 2025 | 34.68 | 34.71 | 34.63 | 34.67 | 34.67 | 0.02% | 11,366 |
| Feb 21, 2025 | 34.74 | 34.74 | 34.63 | 34.66 | 34.66 | -0.20% | 2,351 |
| Feb 20, 2025 | 34.72 | 34.79 | 34.71 | 34.73 | 34.73 | -0.05% | 19,213 |
| Feb 19, 2025 | 34.71 | 34.75 | 34.71 | 34.74 | 34.74 | 0.06% | 3,538 |
| Feb 18, 2025 | 34.37 | 34.74 | 34.37 | 34.72 | 34.72 | 0.09% | 3,524 |
| Feb 14, 2025 | 34.70 | 34.75 | 34.69 | 34.69 | 34.69 | 0.09% | 6,132 |
| Feb 13, 2025 | 34.66 | 34.68 | 34.65 | 34.66 | 34.66 | 0.09% | 7,465 |
| Feb 12, 2025 | 34.59 | 34.65 | 34.59 | 34.63 | 34.63 | -0.02% | 12,073 |
| Feb 11, 2025 | 34.60 | 34.66 | 34.60 | 34.64 | 34.64 | 0.03% | 13,455 |
| Feb 10, 2025 | 34.63 | 34.64 | 34.60 | 34.63 | 34.63 | 0.15% | 3,492 |
| Feb 7, 2025 | 34.65 | 34.65 | 34.57 | 34.58 | 34.58 | -0.01% | 3,977 |
| Feb 6, 2025 | 34.59 | 34.62 | 34.58 | 34.58 | 34.58 | 0.14% | 14,507 |
| Feb 5, 2025 | 34.47 | 34.59 | 34.47 | 34.53 | 34.53 | -0.03% | 3,495 |
| Feb 4, 2025 | 34.53 | 34.56 | 34.52 | 34.54 | 34.54 | 0.29% | 7,378 |
| Feb 3, 2025 | 34.38 | 34.51 | 34.38 | 34.44 | 34.44 | -0.30% | 3,203 |
| Jan 31, 2025 | 34.61 | 34.61 | 34.53 | 34.54 | 34.54 | 0.01% | 2,602 |
| Jan 30, 2025 | 34.57 | 34.57 | 34.50 | 34.54 | 34.54 | -0.02% | 3,553 |
| Jan 29, 2025 | 34.50 | 34.55 | 34.48 | 34.55 | 34.55 | 0.07% | 1,182 |
| Jan 28, 2025 | 34.46 | 34.57 | 34.45 | 34.52 | 34.52 | 0.29% | 6,743 |
| Jan 27, 2025 | 34.43 | 34.45 | 34.40 | 34.42 | 34.42 | -0.32% | 3,624 |
| Jan 24, 2025 | 34.53 | 34.57 | 34.52 | 34.53 | 34.53 | 0.03% | 8,827 |
| Jan 23, 2025 | 34.53 | 34.54 | 34.50 | 34.52 | 34.52 | 0.05% | 1,252 |
| Jan 22, 2025 | 34.49 | 34.53 | 34.49 | 34.50 | 34.50 | 0.07% | 2,769 |
| Jan 21, 2025 | 34.43 | 34.50 | 34.42 | 34.48 | 34.48 | 0.32% | 18,418 |