Innovator U.S. Equity Accelerated 9 Buffer ETF - January (XBJA)
BATS: XBJA · Real-Time Price · USD
28.36
+0.13 (0.46%)
At close: Apr 1, 2025, 3:22 PM
28.29
-0.07 (-0.25%)
Pre-market: Apr 2, 2025, 4:10 AM EDT
XBJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 29.26 | 29.26 | 28.95 | 28.95 | 28.95 | -0.69% | 5,784 |
| Feb 26, 2025 | 29.23 | 29.30 | 29.14 | 29.15 | 29.15 | 0.04% | 8,813 |
| Feb 25, 2025 | 29.21 | 29.21 | 29.05 | 29.14 | 29.14 | -0.24% | 10,463 |
| Feb 24, 2025 | 29.31 | 29.33 | 29.19 | 29.21 | 29.21 | -0.18% | 15,122 |
| Feb 21, 2025 | 29.49 | 29.49 | 29.21 | 29.26 | 29.26 | -0.72% | 7,849 |
| Feb 20, 2025 | 29.53 | 29.53 | 29.37 | 29.48 | 29.48 | 0.05% | 7,170 |
| Feb 19, 2025 | 29.48 | 29.55 | 29.46 | 29.46 | 29.46 | -0.01% | 5,084 |
| Feb 18, 2025 | 29.63 | 29.63 | 29.41 | 29.46 | 29.46 | 0.15% | 9,148 |
| Feb 14, 2025 | 29.42 | 29.50 | 29.40 | 29.42 | 29.42 | -0.02% | 6,318 |
| Feb 13, 2025 | 29.25 | 29.47 | 29.25 | 29.43 | 29.43 | 0.42% | 15,288 |
| Feb 12, 2025 | 29.28 | 29.36 | 29.26 | 29.30 | 29.30 | -0.02% | 8,051 |
| Feb 11, 2025 | 29.26 | 29.36 | 29.25 | 29.31 | 29.31 | -0.10% | 8,510 |
| Feb 10, 2025 | 29.32 | 29.40 | 29.32 | 29.34 | 29.34 | 0.31% | 6,473 |
| Feb 7, 2025 | 29.37 | 29.37 | 29.21 | 29.25 | 29.25 | -0.39% | 15,135 |
| Feb 6, 2025 | 29.34 | 29.40 | 29.31 | 29.36 | 29.36 | 0.20% | 26,545 |
| Feb 5, 2025 | 29.20 | 29.32 | 29.20 | 29.30 | 29.30 | 0.15% | 24,882 |
| Feb 4, 2025 | 29.16 | 29.27 | 29.16 | 29.26 | 29.26 | 0.37% | 7,656 |
| Feb 3, 2025 | 29.06 | 29.22 | 29.02 | 29.15 | 29.15 | -0.30% | 7,186 |
| Jan 31, 2025 | 29.40 | 29.40 | 29.24 | 29.24 | 29.24 | -0.15% | 3,312 |
| Jan 30, 2025 | 29.28 | 29.32 | 29.23 | 29.28 | 29.28 | 0.15% | 12,092 |
| Jan 29, 2025 | 29.22 | 29.27 | 29.22 | 29.24 | 29.24 | -0.09% | 2,239 |
| Jan 28, 2025 | 29.15 | 29.30 | 29.15 | 29.26 | 29.26 | 0.48% | 4,740 |
| Jan 27, 2025 | 29.15 | 29.16 | 29.07 | 29.12 | 29.12 | -0.74% | 8,565 |
| Jan 24, 2025 | 29.38 | 29.39 | 29.34 | 29.34 | 29.34 | -0.07% | 2,768 |
| Jan 23, 2025 | 29.30 | 29.36 | 29.30 | 29.36 | 29.36 | 0.03% | 3,739 |
| Jan 22, 2025 | 29.36 | 29.38 | 29.30 | 29.35 | 29.35 | 0.29% | 14,715 |
| Jan 21, 2025 | 29.23 | 29.27 | 29.13 | 29.27 | 29.27 | 0.48% | 36,725 |