Innovator U.S. Equity Accelerated 9 Buffer ETF - April (XBAP)
BATS: XBAP · Real-Time Price · USD
38.65
+0.01 (0.03%)
At close: Dec 29, 2025, 4:00 PM EST
38.65
0.00 (0.00%)
After-hours: Dec 29, 2025, 8:00 PM EST
XBAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 38.65 | 38.65 | 38.65 | 38.66 | - | 0.03% | 626 |
| Dec 26, 2025 | 38.71 | 38.71 | 38.64 | 38.65 | 38.65 | 0.06% | 1,566 |
| Dec 24, 2025 | 38.65 | 38.65 | 38.59 | 38.62 | 38.62 | 0.05% | 1,342 |
| Dec 23, 2025 | 38.65 | 38.66 | 38.55 | 38.60 | 38.60 | 0.05% | 1,855 |
| Dec 22, 2025 | 38.52 | 38.58 | 38.52 | 38.58 | 38.58 | 0.16% | 3,525 |
| Dec 19, 2025 | 38.42 | 38.58 | 38.42 | 38.52 | 38.52 | 0.20% | 2,253 |
| Dec 18, 2025 | 38.49 | 38.49 | 38.42 | 38.45 | 38.44 | 0.14% | 1,543 |
| Dec 17, 2025 | 38.45 | 38.45 | 38.39 | 38.39 | 38.39 | -0.05% | 220 |
| Dec 16, 2025 | 38.47 | 38.48 | 38.37 | 38.41 | 38.41 | -0.13% | 12,607 |
| Dec 15, 2025 | 38.46 | 38.46 | 38.41 | 38.46 | 38.46 | 0.14% | 1,473 |
| Dec 12, 2025 | 38.44 | 38.49 | 38.40 | 38.41 | 38.41 | -0.13% | 6,144 |
| Dec 11, 2025 | 38.43 | 38.48 | 38.40 | 38.46 | 38.45 | 0.10% | 4,468 |
| Dec 10, 2025 | 38.38 | 38.43 | 38.38 | 38.42 | 38.41 | 0.11% | 1,561 |
| Dec 9, 2025 | 38.38 | 38.39 | 38.33 | 38.37 | 38.37 | 0.03% | 2,706 |
| Dec 8, 2025 | 38.39 | 38.39 | 38.31 | 38.36 | 38.36 | 0.01% | 2,765 |
| Dec 5, 2025 | 38.39 | 38.39 | 38.35 | 38.36 | 38.36 | 0.01% | 1,690 |
| Dec 4, 2025 | 38.32 | 38.35 | 38.31 | 38.35 | 38.35 | 0.08% | 21,925 |
| Dec 3, 2025 | 38.32 | 38.32 | 38.29 | 38.32 | 38.32 | 0.08% | 57,826 |
| Dec 2, 2025 | 38.27 | 38.35 | 38.25 | 38.29 | 38.29 | 0.05% | 25,956 |
| Dec 1, 2025 | 38.23 | 38.33 | 38.23 | 38.27 | 38.27 | -0.07% | 15,615 |
| Nov 28, 2025 | 38.24 | 38.34 | 38.24 | 38.30 | 38.30 | 0.23% | 295 |
| Nov 26, 2025 | 38.21 | 38.29 | 38.18 | 38.21 | 38.21 | 0.10% | 2,945 |
| Nov 25, 2025 | 38.04 | 38.17 | 38.04 | 38.17 | 38.17 | 0.20% | 2,277 |
| Nov 24, 2025 | 38.11 | 38.11 | 37.99 | 38.10 | 38.09 | 0.43% | 3,870 |
| Nov 21, 2025 | 37.85 | 37.97 | 37.83 | 37.93 | 37.93 | 0.37% | 2,815 |
| Nov 20, 2025 | 38.05 | 38.15 | 37.79 | 37.79 | 37.79 | -0.37% | 3,855 |
| Nov 19, 2025 | 37.90 | 37.98 | 37.89 | 37.94 | 37.93 | 0.06% | 8,035 |
| Nov 18, 2025 | 37.87 | 37.95 | 37.86 | 37.91 | 37.91 | -0.17% | 539 |
| Nov 17, 2025 | 38.02 | 38.06 | 37.95 | 37.98 | 37.98 | -0.31% | 1,221 |
| Nov 14, 2025 | 38.02 | 38.11 | 38.02 | 38.10 | 38.10 | 0.24% | 7,534 |
| Nov 13, 2025 | 38.04 | 38.06 | 37.98 | 38.01 | 38.01 | -0.41% | 2,215 |
| Nov 12, 2025 | 38.17 | 38.17 | 38.10 | 38.17 | 38.17 | 0.02% | 3,052 |
| Nov 11, 2025 | 38.09 | 38.16 | 38.08 | 38.16 | 38.16 | 0.02% | 3,445 |
| Nov 10, 2025 | 38.07 | 38.15 | 38.07 | 38.15 | 38.15 | 0.50% | 2,400 |
| Nov 7, 2025 | 37.92 | 37.96 | 37.88 | 37.96 | 37.96 | -0.12% | 22,986 |
| Nov 6, 2025 | 38.02 | 38.02 | 37.99 | 38.01 | 38.01 | -0.01% | 227,788 |
| Nov 5, 2025 | 38.01 | 38.10 | 38.01 | 38.01 | 38.01 | -0.03% | 4,275 |
| Nov 4, 2025 | 38.04 | 38.10 | 37.98 | 38.02 | 38.02 | -0.09% | 4,293 |
| Nov 3, 2025 | 38.10 | 38.17 | 38.02 | 38.05 | 38.05 | -0.07% | 10,328 |
| Oct 31, 2025 | 38.06 | 38.12 | 38.02 | 38.08 | 38.08 | 0.04% | 3,302 |
| Oct 30, 2025 | 38.08 | 38.08 | 38.05 | 38.07 | 38.07 | -0.10% | 4,653 |
| Oct 29, 2025 | 38.10 | 38.14 | 38.04 | 38.11 | 38.11 | - | 22,446 |
| Oct 28, 2025 | 38.21 | 38.21 | 38.08 | 38.11 | 38.11 | -0.08% | 16,602 |
| Oct 27, 2025 | 38.14 | 38.20 | 38.09 | 38.14 | 38.14 | 0.14% | 2,438 |
| Oct 24, 2025 | 38.03 | 38.15 | 38.03 | 38.08 | 38.08 | 0.18% | 2,742 |
| Oct 23, 2025 | 37.98 | 38.04 | 37.94 | 38.02 | 38.02 | 0.23% | 9,319 |
| Oct 22, 2025 | 37.95 | 37.95 | 37.92 | 37.93 | 37.93 | -0.19% | 1,372 |
| Oct 21, 2025 | 37.92 | 38.05 | 37.92 | 38.00 | 38.00 | 0.07% | 1,951 |
| Oct 20, 2025 | 37.86 | 37.99 | 37.86 | 37.97 | 37.97 | 0.35% | 6,640 |
| Oct 17, 2025 | 37.73 | 37.87 | 37.72 | 37.84 | 37.84 | 0.32% | 5,711 |