Innovator U.S. Equity Accelerated 9 Buffer ETF - October (XBOC)
BATS: XBOC · Real-Time Price · USD
30.26
+0.18 (0.60%)
Dec 20, 2024, 3:52 PM EST - Market closed
XBOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 29.94 | 30.37 | 29.94 | 30.24 | 30.24 | 0.55% | 23,078 |
| Dec 19, 2024 | 30.28 | 30.28 | 30.05 | 30.08 | 30.08 | -0.08% | 7,432 |
| Dec 18, 2024 | 30.53 | 30.57 | 30.11 | 30.11 | 30.11 | -1.37% | 19,370 |
| Dec 17, 2024 | 30.50 | 30.56 | 30.48 | 30.52 | 30.52 | -0.12% | 4,920 |
| Dec 16, 2024 | 30.59 | 30.60 | 30.50 | 30.56 | 30.56 | - | 5,064 |
| Dec 13, 2024 | 30.51 | 30.60 | 30.47 | 30.56 | 30.56 | 0.18% | 5,030 |
| Dec 12, 2024 | 30.48 | 30.59 | 30.46 | 30.51 | 30.51 | -0.13% | 9,055 |
| Dec 11, 2024 | 30.52 | 30.58 | 30.50 | 30.55 | 30.55 | 0.22% | 6,484 |
| Dec 10, 2024 | 30.54 | 30.56 | 30.47 | 30.48 | 30.48 | 0.03% | 5,386 |
| Dec 9, 2024 | 30.54 | 30.59 | 30.47 | 30.47 | 30.47 | -0.35% | 10,221 |
| Dec 6, 2024 | 30.60 | 30.67 | 30.56 | 30.58 | 30.58 | 0.06% | 14,091 |
| Dec 5, 2024 | 30.53 | 30.60 | 30.53 | 30.56 | 30.56 | 0.16% | 6,835 |
| Dec 4, 2024 | 30.52 | 30.59 | 30.48 | 30.51 | 30.51 | 0.13% | 10,965 |
| Dec 3, 2024 | 30.44 | 30.56 | 30.44 | 30.47 | 30.47 | - | 43,590 |
| Dec 2, 2024 | 30.41 | 30.55 | 30.41 | 30.47 | 30.47 | -0.04% | 19,883 |
| Nov 29, 2024 | 30.46 | 30.48 | 30.46 | 30.48 | 30.48 | 0.27% | 2,087 |
| Nov 27, 2024 | 30.38 | 30.43 | 30.37 | 30.40 | 30.40 | -0.08% | 15,290 |
| Nov 26, 2024 | 30.35 | 30.46 | 30.35 | 30.42 | 30.42 | 0.23% | 14,488 |
| Nov 25, 2024 | 30.38 | 30.55 | 30.30 | 30.35 | 30.35 | 0.20% | 51,282 |
| Nov 22, 2024 | 30.18 | 30.30 | 30.18 | 30.29 | 30.29 | 0.29% | 1,052,716 |
| Nov 21, 2024 | 30.25 | 30.27 | 30.16 | 30.20 | 30.20 | 0.24% | 6,226 |
| Nov 20, 2024 | 30.07 | 30.13 | 30.01 | 30.13 | 30.13 | -0.04% | 1,615 |
| Nov 19, 2024 | 30.06 | 30.19 | 30.06 | 30.14 | 30.14 | 0.12% | 6,064 |
| Nov 18, 2024 | 30.12 | 30.15 | 30.07 | 30.11 | 30.11 | 0.19% | 4,453 |
| Nov 15, 2024 | 30.09 | 30.17 | 30.00 | 30.05 | 30.05 | -0.59% | 7,534 |
| Nov 14, 2024 | 30.25 | 30.32 | 30.20 | 30.23 | 30.23 | -0.22% | 4,330 |
| Nov 13, 2024 | 30.37 | 30.37 | 30.24 | 30.29 | 30.29 | 0.09% | 2,299 |
| Nov 12, 2024 | 30.25 | 30.37 | 30.23 | 30.27 | 30.27 | -0.15% | 4,243 |
| Nov 11, 2024 | 30.29 | 30.34 | 30.25 | 30.31 | 30.31 | 0.07% | 5,630 |
| Nov 8, 2024 | 30.33 | 30.34 | 30.27 | 30.29 | 30.29 | 0.14% | 22,138 |
| Nov 7, 2024 | 30.23 | 30.25 | 30.23 | 30.25 | 30.25 | 0.29% | 654 |
| Nov 6, 2024 | 30.05 | 30.16 | 30.05 | 30.16 | 30.16 | 1.41% | 5,272 |
| Nov 5, 2024 | 29.55 | 29.82 | 29.55 | 29.74 | 29.74 | 0.68% | 21,634 |
| Nov 4, 2024 | 29.59 | 29.70 | 29.54 | 29.54 | 29.54 | -0.27% | 21,249 |
| Nov 1, 2024 | 29.70 | 29.70 | 29.61 | 29.62 | 29.62 | 0.21% | 4,436 |
| Oct 31, 2024 | 29.80 | 29.80 | 29.56 | 29.56 | 29.56 | -1.02% | 6,636 |
| Oct 30, 2024 | 29.89 | 29.93 | 29.85 | 29.87 | 29.87 | -0.20% | 7,362 |
| Oct 29, 2024 | 29.85 | 29.98 | 29.83 | 29.93 | 29.93 | 0.11% | 23,021 |
| Oct 28, 2024 | 29.90 | 29.94 | 29.86 | 29.89 | 29.89 | 0.18% | 20,879 |
| Oct 25, 2024 | 29.95 | 29.95 | 29.81 | 29.84 | 29.84 | -0.05% | 13,911 |
| Oct 24, 2024 | 29.82 | 29.88 | 29.79 | 29.86 | 29.86 | 0.25% | 15,521 |
| Oct 23, 2024 | 29.87 | 29.88 | 29.75 | 29.78 | 29.78 | -0.61% | 73,127 |
| Oct 22, 2024 | 29.90 | 29.96 | 29.90 | 29.96 | 29.96 | 0.09% | 3,887 |
| Oct 21, 2024 | 29.93 | 29.97 | 29.87 | 29.94 | 29.94 | -0.10% | 18,895 |
| Oct 18, 2024 | 29.87 | 30.01 | 29.87 | 29.97 | 29.97 | 0.26% | 15,448 |
| Oct 17, 2024 | 29.89 | 29.95 | 29.85 | 29.89 | 29.89 | 0.04% | 6,878 |
| Oct 16, 2024 | 29.86 | 29.88 | 29.80 | 29.88 | 29.88 | 0.23% | 2,024 |
| Oct 15, 2024 | 29.89 | 29.90 | 29.75 | 29.81 | 29.81 | -0.31% | 6,172 |
| Oct 14, 2024 | 29.75 | 29.92 | 29.75 | 29.90 | 29.90 | 0.50% | 3,476 |
| Oct 11, 2024 | 29.62 | 29.83 | 29.62 | 29.75 | 29.75 | 0.34% | 12,630 |
| Oct 10, 2024 | 29.61 | 29.74 | 29.61 | 29.65 | 29.65 | -0.27% | 27,150 |
| Oct 9, 2024 | 29.67 | 29.73 | 29.63 | 29.73 | 29.73 | 0.36% | 7,585 |
| Oct 8, 2024 | 29.47 | 29.62 | 29.47 | 29.62 | 29.62 | 0.55% | 39,288 |
| Oct 7, 2024 | 29.50 | 29.61 | 29.39 | 29.46 | 29.46 | -0.55% | 8,155 |
| Oct 4, 2024 | 29.57 | 29.65 | 29.48 | 29.63 | 29.63 | 0.38% | 121,859 |
| Oct 3, 2024 | 29.56 | 29.56 | 29.42 | 29.52 | 29.52 | -0.14% | 16,102 |
| Oct 2, 2024 | 29.46 | 29.61 | 29.46 | 29.56 | 29.56 | 0.19% | 16,162 |
| Oct 1, 2024 | 29.68 | 29.68 | 29.44 | 29.50 | 29.50 | -0.79% | 162,385 |
| Sep 30, 2024 | 29.69 | 29.74 | 29.68 | 29.74 | 29.74 | 0.07% | 28,986 |
| Sep 27, 2024 | 29.68 | 29.75 | 29.68 | 29.72 | 29.72 | 0.03% | 28,268 |
| Sep 26, 2024 | 29.67 | 29.72 | 29.67 | 29.71 | 29.71 | 0.08% | 5,617 |
| Sep 25, 2024 | 29.67 | 29.68 | 29.66 | 29.68 | 29.68 | 0.10% | 11,370 |
| Sep 24, 2024 | 29.59 | 29.65 | 29.59 | 29.65 | 29.65 | -0.05% | 1,286 |
| Sep 23, 2024 | 29.66 | 29.67 | 29.63 | 29.67 | 29.67 | 0.07% | 56,670 |
| Sep 20, 2024 | 29.63 | 29.70 | 29.63 | 29.65 | 29.65 | -0.07% | 15,637 |
| Sep 19, 2024 | 29.67 | 29.69 | 29.61 | 29.67 | 29.67 | 0.03% | 7,564 |
| Sep 18, 2024 | 29.61 | 29.66 | 29.60 | 29.66 | 29.66 | 0.02% | 5,014 |
| Sep 17, 2024 | 29.62 | 29.67 | 29.62 | 29.65 | 29.65 | 0.02% | 2,909 |
| Sep 16, 2024 | 29.66 | 29.68 | 29.65 | 29.65 | 29.65 | - | 475 |
| Sep 13, 2024 | 29.65 | 29.65 | 29.59 | 29.65 | 29.65 | 0.10% | 1,058 |
| Sep 12, 2024 | 29.69 | 29.69 | 29.58 | 29.62 | 29.62 | -0.03% | 8,315 |
| Sep 11, 2024 | 29.59 | 29.63 | 29.58 | 29.62 | 29.62 | 0.01% | 1,457 |
| Sep 10, 2024 | 29.58 | 29.62 | 29.57 | 29.62 | 29.62 | 0.12% | 10,999 |
| Sep 9, 2024 | 29.57 | 29.61 | 29.57 | 29.59 | 29.59 | - | 1,749 |
| Sep 6, 2024 | 29.51 | 29.59 | 29.51 | 29.59 | 29.59 | 0.03% | 1,090 |
| Sep 5, 2024 | 29.54 | 29.58 | 29.51 | 29.58 | 29.58 | 0.03% | 14,634 |
| Sep 4, 2024 | 29.59 | 29.59 | 29.48 | 29.57 | 29.57 | 0.02% | 14,468 |
| Sep 3, 2024 | 29.54 | 29.59 | 29.54 | 29.56 | 29.56 | -0.08% | 2,081 |
| Aug 30, 2024 | 29.59 | 29.60 | 29.53 | 29.59 | 29.59 | 0.02% | 1,481 |
| Aug 29, 2024 | 29.53 | 29.60 | 29.51 | 29.58 | 29.58 | 0.09% | 7,131 |
| Aug 28, 2024 | 29.55 | 29.56 | 29.53 | 29.55 | 29.55 | -0.01% | 2,073 |
| Aug 27, 2024 | 29.55 | 29.56 | 29.50 | 29.56 | 29.56 | 0.05% | 349 |
| Aug 26, 2024 | 29.51 | 29.55 | 29.50 | 29.54 | 29.54 | 0.05% | 5,878 |
| Aug 23, 2024 | 29.59 | 29.59 | 29.50 | 29.53 | 29.53 | 0.03% | 1,335 |
| Aug 22, 2024 | 29.47 | 29.52 | 29.47 | 29.52 | 29.52 | 0.03% | 2,251 |
| Aug 21, 2024 | 29.52 | 29.55 | 29.47 | 29.51 | 29.51 | -0.05% | 3,283 |
| Aug 20, 2024 | 29.53 | 29.56 | 29.48 | 29.52 | 29.52 | 0.03% | 2,624 |
| Aug 19, 2024 | 29.55 | 29.55 | 29.47 | 29.51 | 29.51 | 0.05% | 18,997 |
| Aug 16, 2024 | 29.43 | 29.50 | 29.43 | 29.50 | 29.50 | 0.05% | 2,918 |
| Aug 15, 2024 | 29.40 | 29.52 | 29.40 | 29.48 | 29.48 | 0.03% | 5,120 |
| Aug 14, 2024 | 29.45 | 29.51 | 29.45 | 29.47 | 29.47 | 0.12% | 9,960 |
| Aug 13, 2024 | 29.39 | 29.44 | 29.39 | 29.44 | 29.44 | 0.16% | 3,511 |
| Aug 12, 2024 | 29.40 | 29.44 | 29.39 | 29.39 | 29.39 | 0.08% | 12,762 |
| Aug 9, 2024 | 29.29 | 29.38 | 29.29 | 29.37 | 29.37 | 0.22% | 10,009 |
| Aug 8, 2024 | 29.28 | 29.36 | 29.28 | 29.30 | 29.30 | 0.30% | 11,396 |
| Aug 7, 2024 | 29.30 | 29.35 | 29.20 | 29.21 | 29.21 | -0.12% | 14,262 |
| Aug 6, 2024 | 29.18 | 29.34 | 29.16 | 29.25 | 29.25 | 0.96% | 28,414 |
| Aug 5, 2024 | 28.65 | 29.09 | 28.62 | 28.97 | 28.97 | -1.05% | 7,742 |
| Aug 2, 2024 | 29.33 | 29.33 | 29.24 | 29.27 | 29.27 | -0.39% | 1,490 |
| Aug 1, 2024 | 29.37 | 29.44 | 29.34 | 29.39 | 29.39 | -0.04% | 9,101 |