Innovator U.S. Equity Accelerated ETF - July (XDJL)
BATS: XDJL · Real-Time Price · USD
34.08
-0.49 (-1.41%)
At close: Mar 31, 2025, 10:30 AM
33.90
-0.19 (-0.55%)
Pre-market: Apr 2, 2025, 4:10 AM EDT
XDJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.36% | - |
| Mar 31, 2025 | 33.29 | 33.96 | 33.29 | 33.96 | 33.96 | 0.61% | 553 |
| Mar 28, 2025 | 34.32 | 34.32 | 33.75 | 33.75 | 33.75 | -2.17% | 591 |
| Mar 27, 2025 | 34.48 | 34.50 | 34.48 | 34.50 | 34.50 | -0.20% | 4,199 |
| Mar 26, 2025 | 34.55 | 34.57 | 34.55 | 34.57 | 34.57 | -0.98% | 406 |
| Mar 25, 2025 | 34.87 | 34.91 | 34.83 | 34.91 | 34.91 | 0.12% | 10,562 |
| Mar 24, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 1.84% | 2 |
| Mar 21, 2025 | 34.16 | 34.24 | 34.16 | 34.24 | 34.24 | 0.06% | 1,000 |
| Mar 20, 2025 | 34.22 | 34.25 | 34.21 | 34.22 | 34.22 | -0.18% | 3,454 |
| Mar 19, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 1.18% | - |
| Mar 18, 2025 | 33.91 | 33.91 | 33.82 | 33.88 | 33.88 | -1.15% | 636 |
| Mar 17, 2025 | 34.12 | 34.33 | 34.11 | 34.28 | 34.28 | 0.78% | 1,464 |
| Mar 14, 2025 | 33.65 | 34.01 | 33.65 | 34.01 | 34.01 | 2.38% | 27,392 |
| Mar 13, 2025 | 33.59 | 33.59 | 33.15 | 33.22 | 33.22 | -1.51% | 2,587 |
| Mar 12, 2025 | 33.80 | 33.81 | 33.39 | 33.73 | 33.73 | 0.54% | 5,144 |
| Mar 11, 2025 | 33.68 | 33.80 | 33.28 | 33.55 | 33.55 | -0.57% | 1,444 |
| Mar 10, 2025 | 34.06 | 34.07 | 33.74 | 33.74 | 33.74 | -2.54% | 387 |
| Mar 7, 2025 | 34.42 | 34.62 | 34.29 | 34.62 | 34.62 | 0.67% | 809 |
| Mar 6, 2025 | 34.51 | 34.68 | 34.27 | 34.39 | 34.39 | -1.53% | 5,737 |
| Mar 5, 2025 | 34.63 | 34.95 | 34.60 | 34.93 | 34.93 | 0.91% | 4,052 |
| Mar 4, 2025 | 34.40 | 34.92 | 34.40 | 34.61 | 34.61 | -0.72% | 4,096 |
| Mar 3, 2025 | 35.25 | 35.29 | 34.78 | 34.86 | 34.86 | -1.36% | 4,191 |
| Feb 28, 2025 | 35.08 | 35.34 | 35.08 | 35.34 | 35.34 | 1.00% | 895 |
| Feb 27, 2025 | 35.29 | 35.36 | 34.99 | 34.99 | 34.99 | -1.06% | 6,824 |
| Feb 26, 2025 | 35.49 | 35.53 | 35.37 | 35.37 | 35.37 | 0.04% | 540 |
| Feb 25, 2025 | 35.26 | 35.38 | 35.20 | 35.36 | 35.36 | -0.31% | 3,883 |
| Feb 24, 2025 | 35.47 | 35.56 | 35.47 | 35.47 | 35.47 | -0.20% | 7,912 |
| Feb 21, 2025 | 35.68 | 35.68 | 35.54 | 35.54 | 35.54 | -0.85% | 2,660 |
| Feb 20, 2025 | 35.75 | 35.84 | 35.74 | 35.84 | 35.84 | -0.07% | 3,292 |
| Feb 19, 2025 | 35.76 | 35.87 | 35.76 | 35.87 | 35.87 | 0.16% | 1,249 |
| Feb 18, 2025 | 35.76 | 35.81 | 35.76 | 35.81 | 35.81 | 0.08% | 2,914 |
| Feb 14, 2025 | 35.75 | 35.78 | 35.75 | 35.78 | 35.78 | 0.07% | 3,133 |
| Feb 13, 2025 | 35.71 | 35.75 | 35.71 | 35.75 | 35.75 | 0.57% | 19,981 |
| Feb 12, 2025 | 35.50 | 35.61 | 35.50 | 35.55 | 35.55 | -0.24% | 1,620 |
| Feb 11, 2025 | 35.59 | 35.64 | 35.59 | 35.64 | 35.64 | 0.19% | 4,264 |
| Feb 10, 2025 | 35.57 | 35.61 | 35.57 | 35.57 | 35.57 | 0.34% | 6,120 |
| Feb 7, 2025 | 35.47 | 35.55 | 35.45 | 35.45 | 35.45 | -0.42% | 8,435 |
| Feb 6, 2025 | 35.57 | 35.60 | 35.55 | 35.60 | 35.60 | 0.20% | 5,503 |
| Feb 5, 2025 | 35.43 | 35.54 | 35.43 | 35.53 | 35.53 | 0.19% | 1,646 |
| Feb 4, 2025 | 35.41 | 35.48 | 35.41 | 35.46 | 35.46 | 0.40% | 7,527 |
| Feb 3, 2025 | 35.07 | 35.37 | 35.07 | 35.32 | 35.32 | -0.35% | 3,866 |
| Jan 31, 2025 | 35.61 | 35.64 | 35.44 | 35.44 | 35.44 | -0.29% | 7,165 |
| Jan 30, 2025 | 35.48 | 35.55 | 35.48 | 35.55 | 35.55 | 0.21% | 183 |
| Jan 29, 2025 | 35.42 | 35.47 | 35.42 | 35.47 | 35.47 | -0.15% | 204 |
| Jan 28, 2025 | 35.37 | 35.52 | 35.35 | 35.52 | 35.52 | 0.66% | 230 |
| Jan 27, 2025 | 35.25 | 35.32 | 35.25 | 35.29 | 35.29 | -0.82% | 5,164 |
| Jan 24, 2025 | 35.57 | 35.58 | 35.52 | 35.58 | 35.58 | -0.02% | 2,404 |
| Jan 23, 2025 | 35.53 | 35.59 | 35.53 | 35.59 | 35.59 | 0.14% | 6,937 |
| Jan 22, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 0.21% | 138 |
| Jan 21, 2025 | 35.35 | 35.47 | 35.35 | 35.47 | 35.47 | 0.53% | 3,900 |