Innovator U.S. Equity Accelerated 9 Buffer ETF - October (XBOC)
BATS: XBOC · Real-Time Price · USD
29.56
-0.31 (-1.03%)
Oct 31, 2024, 3:59 PM EDT - Market closed
XBOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 29.80 | 29.80 | 29.56 | 29.56 | 29.56 | -1.04% | 6,636 |
| Oct 30, 2024 | 29.89 | 29.93 | 29.85 | 29.87 | 29.87 | -0.20% | 7,400 |
| Oct 29, 2024 | 29.85 | 29.98 | 29.83 | 29.93 | 29.93 | 0.13% | 23,021 |
| Oct 28, 2024 | 29.90 | 29.94 | 29.86 | 29.89 | 29.89 | 0.17% | 20,900 |
| Oct 25, 2024 | 29.95 | 29.95 | 29.81 | 29.84 | 29.84 | -0.07% | 13,911 |
| Oct 24, 2024 | 29.82 | 29.88 | 29.79 | 29.86 | 29.86 | 0.27% | 15,521 |
| Oct 23, 2024 | 29.87 | 29.88 | 29.75 | 29.78 | 29.78 | -0.60% | 73,127 |
| Oct 22, 2024 | 29.90 | 29.96 | 29.90 | 29.96 | 29.96 | 0.07% | 3,900 |
| Oct 21, 2024 | 29.93 | 29.97 | 29.87 | 29.94 | 29.94 | -0.10% | 18,900 |
| Oct 18, 2024 | 29.87 | 30.01 | 29.87 | 29.97 | 29.97 | 0.27% | 15,448 |
| Oct 17, 2024 | 29.89 | 29.95 | 29.85 | 29.89 | 29.89 | 0.03% | 6,900 |
| 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 | -0.30% | 6,200 |
| Oct 14, 2024 | 29.75 | 29.92 | 29.75 | 29.90 | 29.90 | 0.50% | 3,500 |
| 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% | 27,200 |
| Oct 9, 2024 | 29.67 | 29.73 | 29.63 | 29.73 | 29.73 | 0.37% | 7,600 |
| Oct 8, 2024 | 29.47 | 29.62 | 29.47 | 29.62 | 29.62 | 0.54% | 39,300 |
| Oct 7, 2024 | 29.50 | 29.61 | 29.39 | 29.46 | 29.46 | -0.57% | 8,200 |
| Oct 4, 2024 | 29.57 | 29.65 | 29.48 | 29.63 | 29.63 | 0.41% | 121,900 |
| Oct 3, 2024 | 29.56 | 29.56 | 29.42 | 29.51 | 29.51 | -0.17% | 16,102 |
| Oct 2, 2024 | 29.46 | 29.61 | 29.46 | 29.56 | 29.56 | 0.20% | 16,200 |
| Oct 1, 2024 | 29.68 | 29.68 | 29.44 | 29.50 | 29.50 | -0.81% | 162,400 |
| Sep 30, 2024 | 29.69 | 29.74 | 29.68 | 29.74 | 29.74 | 0.07% | 29,000 |
| Sep 27, 2024 | 29.68 | 29.75 | 29.68 | 29.72 | 29.72 | 0.03% | 28,300 |
| Sep 26, 2024 | 29.67 | 29.72 | 29.67 | 29.71 | 29.71 | 0.10% | 5,617 |
| Sep 25, 2024 | 29.67 | 29.68 | 29.66 | 29.68 | 29.68 | 0.10% | 11,400 |
| Sep 24, 2024 | 29.59 | 29.65 | 29.59 | 29.65 | 29.65 | -0.07% | 1,300 |
| Sep 23, 2024 | 29.66 | 29.67 | 29.63 | 29.67 | 29.67 | 0.07% | 56,700 |
| Sep 20, 2024 | 29.63 | 29.70 | 29.63 | 29.65 | 29.65 | -0.03% | 15,637 |
| Sep 19, 2024 | 29.67 | 29.69 | 29.61 | 29.66 | 29.66 | - | 7,600 |
| Sep 18, 2024 | 29.61 | 29.66 | 29.60 | 29.66 | 29.66 | 0.03% | 5,014 |
| Sep 17, 2024 | 29.62 | 29.67 | 29.62 | 29.65 | 29.65 | 0.03% | 2,909 |
| Sep 16, 2024 | 29.66 | 29.68 | 29.64 | 29.64 | 29.64 | -0.03% | 500 |
| Sep 13, 2024 | 29.65 | 29.65 | 29.59 | 29.65 | 29.65 | 0.14% | 1,100 |
| Sep 12, 2024 | 29.69 | 29.69 | 29.58 | 29.61 | 29.61 | -0.03% | 8,315 |
| Sep 11, 2024 | 29.59 | 29.63 | 29.58 | 29.62 | 29.62 | - | 1,500 |
| Sep 10, 2024 | 29.58 | 29.62 | 29.57 | 29.62 | 29.62 | 0.10% | 11,000 |
| 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% | 1,100 |
| Sep 5, 2024 | 29.54 | 29.58 | 29.51 | 29.58 | 29.58 | 0.07% | 14,634 |
| Sep 4, 2024 | 29.59 | 29.59 | 29.48 | 29.56 | 29.56 | - | 14,500 |
| Sep 3, 2024 | 29.54 | 29.59 | 29.54 | 29.56 | 29.56 | -0.10% | 2,100 |
| Aug 30, 2024 | 29.59 | 29.60 | 29.53 | 29.59 | 29.59 | 0.03% | 1,500 |
| Aug 29, 2024 | 29.53 | 29.60 | 29.51 | 29.58 | 29.58 | 0.10% | 7,131 |
| Aug 28, 2024 | 29.54 | 29.56 | 29.53 | 29.55 | 29.55 | -0.03% | 2,100 |
| Aug 27, 2024 | 29.55 | 29.56 | 29.50 | 29.56 | 29.56 | 0.07% | 349 |
| Aug 26, 2024 | 29.51 | 29.55 | 29.50 | 29.54 | 29.54 | 0.03% | 5,900 |
| 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% | 2,300 |
| Aug 21, 2024 | 29.52 | 29.55 | 29.47 | 29.51 | 29.51 | -0.03% | 3,300 |
| 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 | 0.03% | 19,000 |
| Aug 16, 2024 | 29.43 | 29.50 | 29.43 | 29.50 | 29.50 | 0.07% | 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 | 0.10% | 10,000 |
| Aug 13, 2024 | 29.39 | 29.44 | 29.39 | 29.44 | 29.44 | 0.17% | 3,511 |
| Aug 12, 2024 | 29.40 | 29.44 | 29.39 | 29.39 | 29.39 | 0.07% | 12,800 |
| Aug 9, 2024 | 29.29 | 29.38 | 29.29 | 29.37 | 29.37 | 0.24% | 10,009 |
| Aug 8, 2024 | 29.28 | 29.36 | 29.28 | 29.30 | 29.30 | 0.31% | 11,400 |
| Aug 7, 2024 | 29.30 | 29.35 | 29.20 | 29.21 | 29.21 | -0.14% | 14,300 |
| Aug 6, 2024 | 29.18 | 29.34 | 29.16 | 29.25 | 29.25 | 0.97% | 28,414 |
| Aug 5, 2024 | 28.65 | 29.09 | 28.62 | 28.97 | 28.97 | -1.02% | 7,742 |
| Aug 2, 2024 | 29.33 | 29.33 | 29.24 | 29.27 | 29.27 | -0.41% | 1,500 |
| Aug 1, 2024 | 29.37 | 29.44 | 29.34 | 29.39 | 29.39 | -0.03% | 9,101 |
| Jul 31, 2024 | 29.37 | 29.45 | 29.36 | 29.40 | 29.40 | 0.07% | 29,641 |
| Jul 30, 2024 | 29.35 | 29.40 | 29.35 | 29.38 | 29.38 | -0.03% | 500 |
| Jul 29, 2024 | 29.34 | 29.43 | 29.34 | 29.39 | 29.39 | 0.07% | 926 |
| Jul 26, 2024 | 29.33 | 29.38 | 29.33 | 29.37 | 29.37 | 0.14% | 1,823 |
| Jul 25, 2024 | 29.31 | 29.36 | 29.30 | 29.33 | 29.33 | -0.03% | 5,616 |
| Jul 24, 2024 | 29.37 | 29.37 | 29.30 | 29.34 | 29.34 | -0.14% | 29,218 |
| Jul 23, 2024 | 29.36 | 29.38 | 29.36 | 29.38 | 29.38 | 0.03% | 3,500 |
| Jul 22, 2024 | 29.39 | 29.39 | 29.33 | 29.37 | 29.37 | 0.14% | 2,911 |
| Jul 19, 2024 | 29.36 | 29.36 | 29.33 | 29.33 | 29.33 | -0.07% | 2,824 |
| Jul 18, 2024 | 29.34 | 29.36 | 29.33 | 29.35 | 29.35 | - | 3,547 |
| Jul 17, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.07% | 472 |
| Jul 16, 2024 | 29.34 | 29.39 | 29.34 | 29.37 | 29.37 | - | 771 |
| Jul 15, 2024 | 29.34 | 29.37 | 29.34 | 29.37 | 29.37 | 0.03% | 2,725 |
| Jul 12, 2024 | 29.38 | 29.38 | 29.33 | 29.36 | 29.36 | 0.03% | 4,448 |
| Jul 11, 2024 | 29.34 | 29.35 | 29.31 | 29.35 | 29.35 | 0.03% | 2,737 |
| Jul 10, 2024 | 29.33 | 29.37 | 29.33 | 29.34 | 29.34 | 0.03% | 932 |
| Jul 9, 2024 | 29.31 | 29.37 | 29.31 | 29.33 | 29.33 | 0.03% | 2,424 |
| Jul 8, 2024 | 29.35 | 29.35 | 29.28 | 29.32 | 29.32 | 0.03% | 4,790 |
| Jul 5, 2024 | 29.31 | 29.31 | 29.29 | 29.31 | 29.31 | 0.03% | 2,901 |
| Jul 3, 2024 | 29.29 | 29.30 | 29.25 | 29.30 | 29.30 | 0.07% | 105,773 |
| Jul 2, 2024 | 29.28 | 29.32 | 29.24 | 29.28 | 29.28 | -0.03% | 73,033 |
| Jul 1, 2024 | 29.29 | 29.31 | 29.24 | 29.29 | 29.29 | 0.10% | 22,137 |
| Jun 28, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.03% | 150 |
| Jun 27, 2024 | 29.23 | 29.25 | 29.23 | 29.25 | 29.25 | - | 184 |
| Jun 26, 2024 | 29.20 | 29.26 | 29.20 | 29.25 | 29.25 | 0.03% | 3,460 |
| Jun 25, 2024 | 29.17 | 29.24 | 29.17 | 29.24 | 29.24 | 0.14% | 70,161 |
| Jun 24, 2024 | 29.20 | 29.23 | 29.20 | 29.20 | 29.20 | 0.03% | 6,336 |
| Jun 21, 2024 | 29.18 | 29.20 | 29.18 | 29.19 | 29.19 | 0.03% | 10,914 |
| Jun 20, 2024 | 29.19 | 29.20 | 29.18 | 29.18 | 29.18 | - | 3,720 |
| Jun 18, 2024 | 29.18 | 29.24 | 29.18 | 29.18 | 29.18 | -0.07% | 2,372 |
| Jun 17, 2024 | 29.19 | 29.24 | 29.16 | 29.20 | 29.20 | 0.07% | 2,368 |
| Jun 14, 2024 | 29.12 | 29.18 | 29.12 | 29.18 | 29.18 | - | 32,169 |
| Jun 13, 2024 | 29.15 | 29.22 | 29.15 | 29.18 | 29.18 | 0.10% | 2,246 |
| Jun 12, 2024 | 29.20 | 29.21 | 29.14 | 29.15 | 29.15 | - | 10,147 |
| Jun 11, 2024 | 29.15 | 29.15 | 29.13 | 29.15 | 29.15 | - | 3,584 |