Innovator US Equity Accelerated ETF (XDAP)
BATS: XDAP · Real-Time Price · USD
35.69
+0.43 (1.21%)
Mar 31, 2025, 1:56 PM EDT - Market closed
XDAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 0.06% | 68 |
| Mar 31, 2025 | 34.36 | 35.67 | 34.36 | 35.67 | 35.67 | 1.15% | 1,382 |
| Mar 28, 2025 | 35.75 | 35.75 | 35.27 | 35.27 | 35.27 | -2.73% | 100 |
| Mar 27, 2025 | 36.24 | 36.26 | 36.23 | 36.26 | 36.26 | -0.06% | 658 |
| Mar 26, 2025 | 36.23 | 36.28 | 36.23 | 36.28 | 36.28 | -0.62% | 229 |
| Mar 25, 2025 | 36.46 | 36.50 | 36.45 | 36.50 | 36.50 | 0.23% | 5,338 |
| Mar 24, 2025 | 36.35 | 36.42 | 36.35 | 36.42 | 36.42 | 1.72% | 337 |
| Mar 21, 2025 | 35.37 | 35.80 | 35.37 | 35.80 | 35.80 | 0.16% | 3,252 |
| Mar 20, 2025 | 35.95 | 35.95 | 35.67 | 35.75 | 35.75 | -0.06% | 12,609 |
| Mar 19, 2025 | 35.54 | 35.77 | 35.54 | 35.77 | 35.77 | 1.48% | 331 |
| Mar 18, 2025 | 35.23 | 35.24 | 35.23 | 35.24 | 35.24 | -1.25% | 100 |
| Mar 17, 2025 | 35.50 | 35.69 | 35.50 | 35.69 | 35.69 | 0.93% | 100 |
| Mar 14, 2025 | 34.92 | 35.36 | 34.85 | 35.36 | 35.36 | 2.89% | 408 |
| Mar 13, 2025 | 34.79 | 34.79 | 34.37 | 34.37 | 34.37 | -1.68% | 2,581 |
| Mar 12, 2025 | 34.90 | 35.08 | 34.90 | 34.96 | 34.96 | 0.67% | 412 |
| Mar 11, 2025 | 34.76 | 34.76 | 34.61 | 34.73 | 34.73 | -0.53% | 2,160 |
| Mar 10, 2025 | 35.11 | 35.12 | 34.91 | 34.91 | 34.91 | -2.45% | 540 |
| Mar 7, 2025 | 35.57 | 35.79 | 35.19 | 35.79 | 35.79 | 0.76% | 3,086 |
| Mar 6, 2025 | 35.55 | 35.57 | 35.52 | 35.52 | 35.52 | -1.30% | 809 |
| Mar 5, 2025 | 35.77 | 36.03 | 35.58 | 35.99 | 35.99 | 0.80% | 2,767 |
| Mar 4, 2025 | 35.51 | 35.99 | 35.51 | 35.70 | 35.70 | -0.56% | 2,916 |
| Mar 3, 2025 | 36.22 | 36.23 | 35.83 | 35.90 | 35.90 | -0.93% | 3,019 |
| Feb 28, 2025 | 36.09 | 36.24 | 36.09 | 36.24 | 36.24 | 0.71% | 4,578 |
| Feb 27, 2025 | 36.22 | 36.23 | 35.98 | 35.98 | 35.98 | -0.67% | 2,004 |
| Feb 26, 2025 | 36.18 | 36.23 | 36.18 | 36.23 | 36.23 | 0.05% | 600 |
| Feb 25, 2025 | 36.15 | 36.24 | 36.14 | 36.21 | 36.21 | -0.16% | 2,462 |
| Feb 24, 2025 | 36.20 | 36.34 | 36.20 | 36.26 | 36.26 | -0.10% | 6,579 |
| Feb 21, 2025 | 36.38 | 36.38 | 36.29 | 36.30 | 36.30 | -0.38% | 6,204 |
| Feb 20, 2025 | 36.41 | 36.44 | 36.40 | 36.44 | 36.44 | -0.07% | 546 |
| Feb 19, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 0.11% | 2 |
| Feb 18, 2025 | 36.40 | 36.43 | 36.38 | 36.43 | 36.43 | 0.06% | 972 |
| Feb 14, 2025 | 36.35 | 36.40 | 36.35 | 36.40 | 36.40 | 0.14% | 1,524 |
| Feb 13, 2025 | 36.35 | 36.36 | 36.30 | 36.35 | 36.35 | 0.16% | 12,825 |
| Feb 12, 2025 | 36.26 | 36.30 | 36.26 | 36.30 | 36.30 | - | 1,715 |
| Feb 11, 2025 | 36.29 | 36.30 | 36.29 | 36.30 | 36.30 | 0.06% | 553 |
| Feb 10, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0.22% | 2,134 |
| Feb 7, 2025 | 36.18 | 36.20 | 36.18 | 36.20 | 36.20 | -0.12% | 5,848 |
| Feb 6, 2025 | 36.25 | 36.25 | 36.24 | 36.24 | 36.24 | 0.14% | 596 |
| Feb 5, 2025 | 36.17 | 36.21 | 36.16 | 36.19 | 36.19 | 0.12% | 1,415 |
| Feb 4, 2025 | 36.12 | 36.15 | 36.11 | 36.15 | 36.15 | 0.26% | 1,937 |
| Feb 3, 2025 | 35.92 | 36.06 | 35.92 | 36.05 | 36.05 | -0.21% | 2,333 |
| Jan 31, 2025 | 36.21 | 36.26 | 36.09 | 36.13 | 36.13 | -0.12% | 3,994 |
| Jan 30, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.10% | 167 |
| Jan 29, 2025 | 36.10 | 36.14 | 36.10 | 36.14 | 36.14 | 0.04% | 452 |
| Jan 28, 2025 | 36.04 | 36.12 | 36.04 | 36.12 | 36.12 | 0.40% | 2,738 |
| Jan 27, 2025 | 36.01 | 36.01 | 35.95 | 35.98 | 35.98 | -0.58% | 1,421 |
| Jan 24, 2025 | 36.13 | 36.19 | 36.13 | 36.19 | 36.19 | 0.02% | 827 |
| Jan 23, 2025 | 36.16 | 36.18 | 36.12 | 36.18 | 36.18 | 0.06% | 1,195 |
| Jan 22, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.19% | 59 |
| Jan 21, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 0.39% | 81 |