Innovator U.S. Equity Accelerated 9 Buffer ETF - January (XBJA)
BATS: XBJA · Real-Time Price · USD
28.44
+0.01 (0.03%)
At close: May 9, 2025, 4:00 PM
28.44
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
XBJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 28.46 | 28.46 | 28.36 | 28.44 | 28.44 | 0.03% | 2,948 |
| May 8, 2025 | 28.40 | 28.55 | 28.32 | 28.43 | 28.43 | 0.46% | 3,627 |
| May 7, 2025 | 28.24 | 28.34 | 28.15 | 28.30 | 28.30 | 0.20% | 5,816 |
| May 6, 2025 | 28.15 | 28.33 | 28.15 | 28.24 | 28.24 | -0.44% | 7,988 |
| May 5, 2025 | 28.30 | 28.46 | 28.29 | 28.37 | 28.37 | -0.42% | 13,092 |
| May 2, 2025 | 28.41 | 28.56 | 28.41 | 28.49 | 28.49 | 0.87% | 7,173 |
| May 1, 2025 | 28.26 | 28.34 | 28.22 | 28.24 | 28.24 | 0.45% | 3,597 |
| Apr 30, 2025 | 27.81 | 28.11 | 27.81 | 28.11 | 28.11 | 0.09% | 4,009 |
| Apr 29, 2025 | 28.08 | 28.11 | 28.05 | 28.09 | 28.09 | 0.35% | 3,261 |
| Apr 28, 2025 | 28.02 | 28.02 | 27.83 | 27.99 | 27.99 | 0.14% | 6,675 |
| Apr 25, 2025 | 27.76 | 27.95 | 27.74 | 27.95 | 27.95 | 0.40% | 1,475 |
| Apr 24, 2025 | 27.44 | 27.84 | 27.42 | 27.84 | 27.84 | 1.55% | 4,471 |
| Apr 23, 2025 | 27.49 | 27.65 | 27.38 | 27.42 | 27.42 | 1.47% | 9,558 |
| Apr 22, 2025 | 26.73 | 27.10 | 26.73 | 27.02 | 27.02 | 1.82% | 9,576 |
| Apr 21, 2025 | 26.85 | 26.85 | 26.32 | 26.54 | 26.54 | -1.85% | 2,974,351 |
| Apr 17, 2025 | 27.18 | 27.19 | 27.02 | 27.04 | 27.04 | 0.16% | 2,321 |
| Apr 16, 2025 | 27.28 | 27.30 | 26.85 | 27.00 | 27.00 | -1.80% | 3,343 |
| Apr 15, 2025 | 27.50 | 27.65 | 27.42 | 27.49 | 27.49 | -0.08% | 10,711 |
| Apr 14, 2025 | 27.49 | 27.64 | 27.46 | 27.52 | 27.52 | 0.78% | 2,966,554 |
| Apr 11, 2025 | 26.99 | 27.30 | 26.78 | 27.30 | 27.30 | 1.68% | 16,439 |
| Apr 10, 2025 | 27.18 | 27.22 | 26.48 | 26.85 | 26.85 | -2.85% | 3,982 |
| Apr 9, 2025 | 25.84 | 27.66 | 25.82 | 27.64 | 27.64 | 7.24% | 21,240 |
| Apr 8, 2025 | 26.84 | 26.84 | 25.70 | 25.77 | 25.77 | -1.30% | 37,603 |
| Apr 7, 2025 | 25.36 | 26.33 | 25.36 | 26.11 | 26.11 | -0.61% | 139,730 |
| Apr 4, 2025 | 26.72 | 26.90 | 26.16 | 26.27 | 26.27 | -4.65% | 3,671,798 |
| Apr 3, 2025 | 27.65 | 27.77 | 27.52 | 27.55 | 27.55 | -3.20% | 39,778 |
| Apr 2, 2025 | 28.09 | 28.61 | 28.09 | 28.46 | 28.46 | 0.35% | 1,541,498 |
| Apr 1, 2025 | 28.26 | 28.37 | 28.08 | 28.36 | 28.36 | 0.46% | 5,083 |
| Mar 31, 2025 | 27.90 | 28.32 | 27.89 | 28.23 | 28.23 | 0.10% | 27,071 |
| Mar 28, 2025 | 28.25 | 28.33 | 28.20 | 28.20 | 28.20 | -1.36% | 16,261 |
| Mar 27, 2025 | 28.61 | 28.68 | 28.56 | 28.59 | 28.59 | -0.13% | 2,214,259 |
| Mar 26, 2025 | 28.82 | 28.82 | 28.55 | 28.63 | 28.63 | -0.69% | 5,210 |
| Mar 25, 2025 | 28.85 | 28.85 | 28.81 | 28.83 | 28.83 | 0.08% | 6,811 |
| Mar 24, 2025 | 28.71 | 28.81 | 28.69 | 28.81 | 28.81 | 1.24% | 2,006 |
| Mar 21, 2025 | 28.30 | 28.45 | 28.26 | 28.45 | 28.45 | 0.05% | 4,668 |
| Mar 20, 2025 | 28.63 | 28.63 | 28.42 | 28.44 | 28.44 | -0.14% | 3,019 |
| Mar 19, 2025 | 28.37 | 28.62 | 28.35 | 28.48 | 28.48 | 0.74% | 9,761 |
| Mar 18, 2025 | 28.30 | 28.30 | 28.20 | 28.27 | 28.27 | -0.81% | 15,690 |
| Mar 17, 2025 | 28.42 | 28.56 | 28.35 | 28.50 | 28.50 | 0.60% | 6,315 |
| Mar 14, 2025 | 28.14 | 28.33 | 28.11 | 28.33 | 28.33 | 1.61% | 18,530 |
| Mar 13, 2025 | 28.10 | 28.10 | 27.88 | 27.88 | 27.88 | -1.03% | 6,934 |
| Mar 12, 2025 | 28.15 | 28.27 | 27.99 | 28.17 | 28.17 | 0.25% | 13,084 |
| Mar 11, 2025 | 28.12 | 28.22 | 28.01 | 28.10 | 28.10 | -0.29% | 10,947 |
| Mar 10, 2025 | 28.37 | 28.40 | 28.01 | 28.18 | 28.18 | -1.86% | 19,808 |
| Mar 7, 2025 | 28.61 | 28.72 | 28.36 | 28.72 | 28.72 | 0.49% | 9,052 |
| Mar 6, 2025 | 28.65 | 28.73 | 28.50 | 28.57 | 28.57 | -1.02% | 17,114 |
| Mar 5, 2025 | 28.73 | 28.94 | 28.57 | 28.87 | 28.87 | 0.52% | 15,294 |
| Mar 4, 2025 | 28.75 | 28.90 | 28.58 | 28.72 | 28.72 | -0.46% | 23,656 |
| Mar 3, 2025 | 29.16 | 29.19 | 28.79 | 28.85 | 28.85 | -0.99% | 9,284 |
| Feb 28, 2025 | 28.96 | 29.14 | 28.86 | 29.14 | 29.14 | 0.66% | 4,599 |