Innovator U.S. Equity Accelerated 9 Buffer ETF - January (XBJA)
BATS: XBJA · Real-Time Price · USD
30.21
+0.05 (0.17%)
Jul 2, 2025, 4:00 PM - Market closed
XBJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 30.13 | 30.25 | 30.11 | 30.21 | 30.21 | 0.18% | 14,805 |
| Jul 1, 2025 | 30.07 | 30.19 | 30.07 | 30.16 | 30.16 | 0.05% | 292,863 |
| Jun 30, 2025 | 30.10 | 30.18 | 30.09 | 30.14 | 30.14 | 0.12% | 13,193 |
| Jun 27, 2025 | 30.14 | 30.15 | 29.97 | 30.10 | 30.10 | 0.35% | 20,593 |
| Jun 26, 2025 | 29.94 | 30.06 | 29.94 | 30.00 | 30.00 | 0.26% | 9,355 |
| Jun 25, 2025 | 29.95 | 30.00 | 29.86 | 29.92 | 29.92 | 0.03% | 16,520 |
| Jun 24, 2025 | 29.86 | 29.92 | 29.86 | 29.92 | 29.92 | 0.65% | 745 |
| Jun 23, 2025 | 29.53 | 29.72 | 29.53 | 29.72 | 29.72 | 0.61% | 14,074 |
| Jun 20, 2025 | 29.67 | 29.67 | 29.48 | 29.54 | 29.54 | -0.10% | 3,586 |
| Jun 18, 2025 | 29.67 | 29.69 | 29.57 | 29.57 | 29.57 | 0.06% | 8,819 |
| Jun 17, 2025 | 29.58 | 29.71 | 29.55 | 29.55 | 29.55 | -0.60% | 7,937 |
| Jun 16, 2025 | 29.74 | 29.78 | 29.66 | 29.73 | 29.73 | 0.76% | 14,460 |
| Jun 13, 2025 | 29.64 | 29.68 | 29.50 | 29.51 | 29.51 | -0.63% | 4,489 |
| Jun 12, 2025 | 29.69 | 29.73 | 29.65 | 29.69 | 29.69 | 0.16% | 1,916 |
| Jun 11, 2025 | 29.75 | 29.75 | 29.58 | 29.64 | 29.64 | -0.12% | 6,584 |
| Jun 10, 2025 | 29.67 | 29.73 | 29.63 | 29.68 | 29.68 | 0.25% | 5,938 |
| Jun 9, 2025 | 29.61 | 29.68 | 29.57 | 29.61 | 29.61 | 0.05% | 7,752 |
| Jun 6, 2025 | 29.66 | 29.66 | 29.59 | 29.59 | 29.59 | 0.68% | 1,560 |
| Jun 5, 2025 | 29.49 | 29.54 | 29.32 | 29.39 | 29.39 | -0.32% | 5,143 |
| Jun 4, 2025 | 29.54 | 29.55 | 29.49 | 29.49 | 29.49 | -0.01% | 3,591 |
| Jun 3, 2025 | 29.38 | 29.53 | 29.38 | 29.49 | 29.49 | 0.38% | 5,137 |
| Jun 2, 2025 | 29.21 | 29.38 | 29.21 | 29.38 | 29.38 | 0.19% | 8,492 |
| May 30, 2025 | 29.28 | 29.32 | 29.12 | 29.32 | 29.32 | 0.11% | 4,525 |
| May 29, 2025 | 29.31 | 29.31 | 29.24 | 29.29 | 29.29 | 0.22% | 5,196 |
| May 28, 2025 | 29.31 | 29.33 | 29.22 | 29.22 | 29.22 | -0.37% | 17,701 |
| May 27, 2025 | 29.20 | 29.33 | 29.19 | 29.33 | 29.33 | 1.40% | 7,672 |
| May 23, 2025 | 28.85 | 29.02 | 28.85 | 28.93 | 28.93 | -0.50% | 5,229 |
| May 22, 2025 | 29.04 | 29.16 | 29.01 | 29.07 | 29.07 | 0.04% | 9,796 |
| May 21, 2025 | 29.17 | 29.35 | 29.05 | 29.06 | 29.06 | -0.91% | 15,424 |
| May 20, 2025 | 29.34 | 29.40 | 29.31 | 29.33 | 29.33 | -0.23% | 11,723 |
| May 19, 2025 | 29.25 | 29.42 | 29.25 | 29.39 | 29.39 | -0.16% | 58,856 |
| May 16, 2025 | 29.31 | 29.44 | 29.27 | 29.44 | 29.44 | 0.61% | 18,974 |
| May 15, 2025 | 29.14 | 29.31 | 29.14 | 29.26 | 29.26 | 0.21% | 3,371 |
| May 14, 2025 | 29.20 | 29.25 | 29.16 | 29.20 | 29.20 | 0.07% | 5,828 |
| May 13, 2025 | 29.08 | 29.26 | 29.08 | 29.18 | 29.18 | 0.32% | 15,352 |
| May 12, 2025 | 28.99 | 29.09 | 28.87 | 29.09 | 29.09 | 2.30% | 31,803 |
| 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 |