Innovator U.S. Equity Accelerated 9 Buffer ETF - April (XBAP)
BATS: XBAP · Real-Time Price · USD
38.36
+0.01 (0.01%)
At close: Dec 5, 2025, 4:00 PM EST
38.36
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
XBAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 37.84 | 37.85 | 37.72 | 37.72 | 37.72 | -0.26% | 2,439 |
| Oct 15, 2025 | 37.82 | 37.96 | 37.79 | 37.82 | 37.82 | 0.04% | 2,539 |
| Oct 14, 2025 | 37.73 | 37.91 | 37.73 | 37.80 | 37.80 | -0.04% | 2,575 |
| Oct 13, 2025 | 37.81 | 37.86 | 37.81 | 37.82 | 37.82 | 0.14% | 2,335 |
| Oct 10, 2025 | 37.94 | 37.94 | 37.75 | 37.77 | 37.77 | -0.30% | 5,272 |
| Oct 9, 2025 | 37.96 | 37.96 | 37.85 | 37.88 | 37.88 | -0.06% | 2,804 |
| Oct 8, 2025 | 37.91 | 37.96 | 37.87 | 37.90 | 37.90 | 0.04% | 1,335 |
| Oct 7, 2025 | 37.90 | 37.97 | 37.82 | 37.89 | 37.89 | -0.06% | 4,125 |
| Oct 6, 2025 | 37.88 | 37.97 | 37.85 | 37.91 | 37.91 | 0.03% | 2,152 |
| Oct 3, 2025 | 37.86 | 37.95 | 37.72 | 37.90 | 37.90 | 0.04% | 6,646 |
| Oct 2, 2025 | 37.88 | 37.93 | 37.83 | 37.89 | 37.88 | - | 4,700 |
| Oct 1, 2025 | 37.85 | 37.93 | 37.83 | 37.89 | 37.89 | 0.06% | 1,657 |
| Sep 30, 2025 | 37.85 | 37.89 | 37.83 | 37.86 | 37.86 | 0.10% | 2,048 |
| Sep 29, 2025 | 37.81 | 37.89 | 37.77 | 37.82 | 37.82 | 0.06% | 6,433 |
| Sep 26, 2025 | 37.72 | 37.80 | 37.72 | 37.80 | 37.80 | 0.22% | 2,253 |