Innovator U.S. Equity Accelerated 9 Buffer ETF - April (XBAP)
BATS: XBAP · Real-Time Price · USD
37.27
+0.08 (0.21%)
Aug 8, 2025, 10:10 AM - Market open
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 37.21 | 37.24 | 37.10 | 37.19 | 37.19 | -0.19% | 12,005 |
| Aug 6, 2025 | 37.09 | 37.28 | 37.06 | 37.26 | 37.26 | 0.34% | 19,656 |
| Aug 5, 2025 | 37.13 | 37.18 | 37.06 | 37.14 | 37.14 | -0.04% | 22,328 |
| Aug 4, 2025 | 37.08 | 37.21 | 37.07 | 37.15 | 37.15 | 0.52% | 12,431 |
| Aug 1, 2025 | 37.00 | 37.01 | 36.85 | 36.96 | 36.96 | -0.42% | 38,047 |
| Jul 31, 2025 | 37.20 | 37.25 | 37.11 | 37.11 | 37.11 | -0.08% | 5,120 |
| Jul 30, 2025 | 37.21 | 37.24 | 37.14 | 37.14 | 37.14 | 0.01% | 9,366 |
| Jul 29, 2025 | 37.20 | 37.26 | 37.13 | 37.14 | 37.14 | -0.15% | 6,283 |
| Jul 28, 2025 | 37.25 | 37.25 | 37.15 | 37.20 | 37.20 | 0.12% | 9,996 |
| Jul 25, 2025 | 37.16 | 37.20 | 37.10 | 37.15 | 37.15 | 0.08% | 8,039 |
| Jul 24, 2025 | 37.12 | 37.17 | 37.07 | 37.12 | 37.12 | 0.21% | 7,887 |
| Jul 23, 2025 | 37.10 | 37.12 | 36.98 | 37.04 | 37.04 | 0.07% | 28,751 |
| Jul 22, 2025 | 37.05 | 37.05 | 36.95 | 37.02 | 37.02 | 0.02% | 9,471 |
| Jul 21, 2025 | 36.93 | 37.10 | 36.93 | 37.01 | 37.01 | 0.20% | 5,242 |
| Jul 18, 2025 | 36.93 | 37.00 | 36.90 | 36.94 | 36.94 | -0.12% | 3,457 |
| Jul 17, 2025 | 36.92 | 36.98 | 36.87 | 36.98 | 36.98 | 0.16% | 6,657 |
| Jul 16, 2025 | 36.87 | 36.92 | 36.77 | 36.92 | 36.92 | 0.24% | 180,211 |
| Jul 15, 2025 | 36.95 | 36.97 | 36.83 | 36.83 | 36.83 | -0.08% | 14,635 |
| Jul 14, 2025 | 36.87 | 36.98 | 36.86 | 36.86 | 36.86 | -0.22% | 5,886 |
| Jul 11, 2025 | 36.88 | 36.95 | 36.83 | 36.94 | 36.94 | 0.14% | 20,847 |
| Jul 10, 2025 | 36.84 | 36.98 | 36.84 | 36.89 | 36.89 | -0.05% | 31,051 |
| Jul 9, 2025 | 36.93 | 36.93 | 36.86 | 36.91 | 36.91 | 0.25% | 3,298 |
| Jul 8, 2025 | 36.80 | 36.85 | 36.79 | 36.82 | 36.82 | -0.07% | 16,505 |
| Jul 7, 2025 | 36.82 | 36.89 | 36.74 | 36.84 | 36.84 | -0.22% | 6,486 |
| Jul 3, 2025 | 36.81 | 36.93 | 36.81 | 36.92 | 36.92 | 0.23% | 8,625 |
| Jul 2, 2025 | 36.81 | 36.85 | 36.73 | 36.84 | 36.84 | 0.32% | 62,872 |
| Jul 1, 2025 | 36.71 | 36.81 | 36.67 | 36.72 | 36.72 | -0.05% | 22,598 |
| Jun 30, 2025 | 36.78 | 36.80 | 36.67 | 36.74 | 36.74 | 0.25% | 7,923 |
| Jun 27, 2025 | 36.72 | 36.76 | 36.59 | 36.65 | 36.65 | 0.08% | 14,760 |
| Jun 26, 2025 | 36.56 | 36.74 | 36.56 | 36.62 | 36.62 | 0.27% | 11,716 |
| Jun 25, 2025 | 36.56 | 36.58 | 36.50 | 36.52 | 36.52 | -0.05% | 39,583 |
| Jun 24, 2025 | 36.42 | 36.81 | 36.42 | 36.54 | 36.54 | 0.63% | 24,779 |
| Jun 23, 2025 | 36.19 | 36.40 | 36.19 | 36.31 | 36.31 | 0.41% | 5,756 |
| Jun 20, 2025 | 36.26 | 36.29 | 36.16 | 36.16 | 36.16 | -0.06% | 4,861 |
| Jun 18, 2025 | 36.17 | 36.32 | 36.17 | 36.18 | 36.18 | -0.04% | 22,007 |
| Jun 17, 2025 | 36.21 | 36.36 | 36.14 | 36.20 | 36.20 | -0.29% | 17,718 |
| Jun 16, 2025 | 36.33 | 36.38 | 36.22 | 36.30 | 36.30 | 0.46% | 10,166 |
| Jun 13, 2025 | 36.23 | 36.32 | 36.07 | 36.13 | 36.13 | -0.71% | 13,567 |
| Jun 12, 2025 | 36.32 | 36.39 | 36.26 | 36.39 | 36.39 | 0.29% | 10,248 |
| Jun 11, 2025 | 36.37 | 36.40 | 36.20 | 36.29 | 36.29 | -0.12% | 22,781 |
| Jun 10, 2025 | 36.22 | 36.38 | 36.22 | 36.33 | 36.33 | 0.15% | 8,736 |
| Jun 9, 2025 | 36.24 | 36.33 | 36.19 | 36.27 | 36.27 | 0.01% | 12,536 |
| Jun 6, 2025 | 36.29 | 36.30 | 36.19 | 36.27 | 36.27 | 0.47% | 9,261 |
| Jun 5, 2025 | 36.10 | 36.25 | 36.03 | 36.10 | 36.10 | -0.19% | 23,181 |
| Jun 4, 2025 | 36.12 | 36.19 | 36.09 | 36.17 | 36.17 | 0.12% | 27,094 |
| Jun 3, 2025 | 36.03 | 36.17 | 36.03 | 36.13 | 36.13 | 0.10% | 6,961 |
| Jun 2, 2025 | 35.91 | 36.09 | 35.85 | 36.09 | 36.09 | 0.37% | 8,556 |
| May 30, 2025 | 35.91 | 35.96 | 35.80 | 35.96 | 35.96 | 0.16% | 5,933 |
| May 29, 2025 | 36.07 | 36.07 | 35.86 | 35.90 | 35.90 | -0.06% | 16,573 |
| May 28, 2025 | 36.03 | 36.03 | 35.87 | 35.92 | 35.92 | -0.06% | 11,135 |