Innovator US Equity Accelerated ETF (XDAP)
BATS: XDAP · Real-Time Price · USD
35.22
-0.04 (-0.11%)
Nov 19, 2024, 3:10 PM EST - Market open
XDAP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | -0.11% | 150 |
Nov 19, 2024 | 35.19 | 35.26 | 35.19 | 35.26 | 35.26 | 0.13% | 608 |
Nov 18, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 0.30% | 109 |
Nov 15, 2024 | 35.04 | 35.11 | 35.04 | 35.11 | 35.11 | -0.64% | 909 |
Nov 14, 2024 | 35.33 | 35.34 | 35.33 | 35.34 | 35.34 | -0.13% | 313 |
Nov 13, 2024 | 35.36 | 35.38 | 35.36 | 35.38 | 35.38 | 0.06% | 150 |
Nov 12, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -0.12% | 130 |
Nov 11, 2024 | 35.39 | 35.40 | 35.33 | 35.40 | 35.40 | 0.09% | 1,052 |
Nov 8, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 0.14% | 47 |
Nov 7, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.36% | 91 |
Nov 6, 2024 | 35.13 | 35.20 | 35.13 | 35.20 | 35.20 | 1.27% | 828 |
Nov 5, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.76% | 82 |
Nov 4, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -0.04% | 5 |
Nov 1, 2024 | 34.49 | 34.50 | 34.49 | 34.50 | 34.50 | 0.15% | 330 |
Oct 31, 2024 | 34.46 | 34.46 | 34.45 | 34.45 | 34.45 | -0.95% | 434 |
Oct 30, 2024 | 34.87 | 34.87 | 34.78 | 34.78 | 34.78 | -0.17% | 867 |
Oct 29, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.09% | 58 |
Oct 28, 2024 | 35.01 | 35.01 | 34.81 | 34.81 | 34.81 | 0.25% | 2,881 |
Oct 25, 2024 | 34.90 | 34.90 | 34.68 | 34.73 | 34.73 | -0.09% | 3,423 |
Oct 24, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.14% | 34 |
Oct 23, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | -0.52% | 2 |
Oct 22, 2024 | 34.75 | 34.89 | 34.75 | 34.89 | 34.89 | 0.11% | 977 |
Oct 21, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -0.07% | 252 |
Oct 18, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 0.26% | - |
Oct 17, 2024 | 34.74 | 34.79 | 34.74 | 34.79 | 34.79 | 0.11% | 100 |
Oct 16, 2024 | 34.70 | 34.75 | 34.70 | 34.75 | 34.75 | 0.28% | 944 |
Oct 15, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.39% | 34 |
Oct 14, 2024 | 34.78 | 34.79 | 34.78 | 34.79 | 34.79 | 0.41% | 431 |
Oct 11, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.33% | - |
Oct 10, 2024 | 34.48 | 34.53 | 34.44 | 34.53 | 34.53 | -0.10% | 1,926 |
Oct 9, 2024 | 34.49 | 34.57 | 34.49 | 34.57 | 34.57 | 0.45% | 661 |
Oct 8, 2024 | 34.36 | 34.41 | 34.36 | 34.41 | 34.41 | 0.64% | 132 |
Oct 7, 2024 | 34.38 | 34.38 | 34.19 | 34.19 | 34.19 | -0.72% | 317 |
Oct 4, 2024 | 34.26 | 34.44 | 34.25 | 34.44 | 34.44 | 0.60% | 1,094 |
Oct 3, 2024 | 34.16 | 34.23 | 34.16 | 34.23 | 34.23 | -0.19% | 1,485 |
Oct 2, 2024 | 34.26 | 34.30 | 34.25 | 34.30 | 34.30 | 0.04% | 800 |
Oct 1, 2024 | 34.27 | 34.29 | 34.27 | 34.29 | 34.29 | -0.62% | 2,466 |
Sep 30, 2024 | 34.42 | 34.50 | 34.42 | 34.50 | 34.50 | 0.27% | 415 |
Sep 27, 2024 | 34.39 | 34.41 | 34.39 | 34.41 | 34.41 | -0.15% | 546 |
Sep 26, 2024 | 34.39 | 34.46 | 34.37 | 34.46 | 34.46 | 0.24% | 797 |
Sep 25, 2024 | 34.42 | 34.42 | 34.38 | 34.38 | 34.38 | -0.20% | 352 |
Sep 24, 2024 | 34.35 | 34.44 | 34.35 | 34.44 | 34.44 | 0.24% | 3,456 |
Sep 23, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 0.10% | - |
Sep 20, 2024 | 34.23 | 34.33 | 34.22 | 34.33 | 34.33 | -0.08% | 1,205 |
Sep 19, 2024 | 34.28 | 34.43 | 34.26 | 34.35 | 34.35 | 1.12% | 1,168 |
Sep 18, 2024 | 33.98 | 34.04 | 33.97 | 33.97 | 33.97 | -0.12% | 4,298 |
Sep 17, 2024 | 34.08 | 34.09 | 34.01 | 34.01 | 34.01 | -0.01% | 1,135 |
Sep 16, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.11% | 125 |
Sep 13, 2024 | 33.91 | 33.98 | 33.91 | 33.98 | 33.98 | 0.46% | 891 |
Sep 12, 2024 | 33.76 | 33.82 | 33.71 | 33.82 | 33.82 | 0.49% | 4,131 |
Sep 11, 2024 | 33.57 | 33.66 | 33.57 | 33.66 | 33.66 | 0.84% | 380 |
Sep 10, 2024 | 33.33 | 33.37 | 33.33 | 33.37 | 33.37 | 0.42% | 1,040 |
Sep 9, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | 0.98% | 49 |
Sep 6, 2024 | 32.92 | 32.98 | 32.91 | 32.91 | 32.91 | -1.37% | 3,815 |
Sep 5, 2024 | 33.43 | 33.43 | 33.37 | 33.37 | 33.37 | -0.29% | 412 |
Sep 4, 2024 | 33.48 | 33.48 | 33.47 | 33.47 | 33.47 | -0.04% | 3,707 |
Sep 3, 2024 | 33.45 | 33.48 | 33.45 | 33.48 | 33.48 | -1.74% | 1,085 |
Aug 30, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.73% | 233 |
Aug 29, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -0.01% | 125 |
Aug 28, 2024 | 33.92 | 33.92 | 33.83 | 33.83 | 33.83 | -0.34% | 487 |
Aug 27, 2024 | 33.93 | 33.95 | 33.93 | 33.95 | 33.95 | 0.19% | 581 |
Aug 26, 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | -0.17% | 4 |
Aug 23, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 0.87% | - |
Aug 22, 2024 | 33.69 | 33.69 | 33.65 | 33.65 | 33.65 | -0.62% | 448 |
Aug 21, 2024 | 33.72 | 33.86 | 33.71 | 33.86 | 33.86 | 0.21% | 4,846 |
Aug 20, 2024 | 33.74 | 33.79 | 33.74 | 33.79 | 33.79 | -0.10% | 366 |
Aug 19, 2024 | 33.74 | 33.82 | 33.74 | 33.82 | 33.82 | 0.64% | 349 |
Aug 16, 2024 | 33.58 | 33.60 | 33.58 | 33.60 | 33.60 | 0.21% | 571 |
Aug 15, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 1.09% | - |
Aug 14, 2024 | 33.14 | 33.17 | 33.14 | 33.17 | 33.17 | 0.54% | 462 |
Aug 13, 2024 | 32.80 | 33.02 | 32.80 | 32.99 | 32.99 | 1.49% | 1,723 |
Aug 12, 2024 | 32.59 | 32.59 | 32.51 | 32.51 | 32.51 | -0.02% | 236 |
Aug 9, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 0.72% | - |
Aug 8, 2024 | 31.93 | 32.30 | 31.86 | 32.28 | 32.28 | 2.05% | 25,655 |
Aug 7, 2024 | 31.90 | 31.90 | 31.64 | 31.64 | 31.64 | -0.82% | 1,940 |
Aug 6, 2024 | 31.99 | 32.24 | 31.84 | 31.90 | 31.90 | 1.49% | 6,175 |
Aug 5, 2024 | 31.04 | 31.78 | 31.04 | 31.43 | 31.43 | -2.81% | 47,247 |
Aug 2, 2024 | 32.26 | 32.37 | 32.17 | 32.34 | 32.34 | -1.76% | 16,103 |
Aug 1, 2024 | 33.15 | 33.15 | 32.72 | 32.92 | 32.92 | -1.22% | 10,450 |
Jul 31, 2024 | 33.27 | 33.32 | 33.27 | 33.32 | 33.32 | 1.11% | 153 |
Jul 30, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -0.31% | 51 |
Jul 29, 2024 | 32.97 | 33.13 | 32.96 | 33.06 | 33.06 | 0.24% | 2,380 |
Jul 26, 2024 | 33.00 | 33.00 | 32.98 | 32.98 | 32.98 | 0.75% | 100 |
Jul 25, 2024 | 32.79 | 32.79 | 32.74 | 32.74 | 32.74 | -0.31% | 3,372 |
Jul 24, 2024 | 32.93 | 32.93 | 32.84 | 32.84 | 32.84 | -1.73% | 998 |
Jul 23, 2024 | 33.44 | 33.44 | 33.42 | 33.42 | 33.42 | -0.15% | 1,611 |
Jul 22, 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 0.83% | 1 |
Jul 19, 2024 | 33.34 | 33.34 | 33.19 | 33.19 | 33.19 | -0.44% | 5,105 |
Jul 18, 2024 | 33.49 | 33.49 | 33.34 | 33.34 | 33.34 | -0.54% | 707 |
Jul 17, 2024 | 33.50 | 33.54 | 33.50 | 33.52 | 33.52 | -0.80% | 2,009 |
Jul 16, 2024 | 33.71 | 33.79 | 33.71 | 33.79 | 33.79 | 0.33% | 147 |
Jul 15, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 0.08% | - |
Jul 12, 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.33% | - |
Jul 11, 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -0.40% | - |
Jul 10, 2024 | 33.57 | 33.67 | 33.57 | 33.67 | 33.67 | 0.56% | 2,100 |
Jul 9, 2024 | 33.54 | 33.54 | 33.48 | 33.48 | 33.48 | 0.05% | 2,100 |
Jul 8, 2024 | 33.47 | 33.47 | 33.46 | 33.46 | 33.46 | 0.06% | 3,101 |
Jul 5, 2024 | 33.36 | 33.45 | 33.34 | 33.45 | 33.45 | 0.35% | 850 |
Jul 3, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | 0.28% | - |
Jul 2, 2024 | 33.10 | 33.23 | 33.10 | 33.23 | 33.23 | 0.40% | 467 |