Innovator U.S. Equity Accelerated ETF - October (XDOC)
BATS: XDOC · Real-Time Price · USD
30.78
-0.03 (-0.10%)
Dec 3, 2024, 3:28 PM EST - Market closed
XDOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 30.82 | 30.82 | 30.78 | 30.82 | 30.82 | 0.04% | 414 |
| Dec 2, 2024 | 30.84 | 30.84 | 30.81 | 30.81 | 30.81 | 0.11% | 417 |
| Nov 29, 2024 | 30.70 | 30.78 | 30.70 | 30.78 | 30.78 | 0.44% | 511 |
| Nov 27, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.19% | 13 |
| Nov 26, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.38% | 1 |
| Nov 25, 2024 | 30.56 | 30.59 | 30.56 | 30.59 | 30.59 | 0.26% | 584 |
| Nov 22, 2024 | 30.42 | 30.51 | 30.39 | 30.51 | 30.51 | 0.39% | 1,723 |
| Nov 21, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.40% | 115 |
| Nov 20, 2024 | 30.22 | 30.27 | 30.22 | 30.27 | 30.27 | -0.07% | 142 |
| Nov 19, 2024 | 30.21 | 30.33 | 30.21 | 30.29 | 30.29 | 0.24% | 949 |
| Nov 18, 2024 | 30.14 | 30.22 | 30.14 | 30.22 | 30.22 | 0.27% | 110 |
| Nov 15, 2024 | 30.04 | 30.14 | 30.03 | 30.14 | 30.14 | -0.94% | 1,483 |
| Nov 14, 2024 | 30.49 | 30.49 | 30.42 | 30.42 | 30.42 | -0.32% | 350 |
| Nov 13, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.11% | - |
| Nov 12, 2024 | 30.55 | 30.55 | 30.49 | 30.49 | 30.49 | -0.16% | 575 |
| Nov 11, 2024 | 30.54 | 30.54 | 30.46 | 30.54 | 30.54 | 0.07% | 1,041 |
| Nov 8, 2024 | 30.54 | 30.54 | 30.52 | 30.52 | 30.52 | 0.20% | 1,000 |
| Nov 7, 2024 | 30.45 | 30.46 | 30.45 | 30.46 | 30.46 | 0.48% | 557 |
| Nov 6, 2024 | 30.36 | 30.38 | 30.24 | 30.31 | 30.31 | 1.85% | 8,603 |
| Nov 5, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.99% | 3 |
| Nov 4, 2024 | 29.51 | 29.53 | 29.47 | 29.47 | 29.47 | -0.19% | 3,269 |
| Nov 1, 2024 | 29.57 | 29.58 | 29.52 | 29.52 | 29.52 | 0.19% | 1,501 |
| Oct 31, 2024 | 29.48 | 29.62 | 29.47 | 29.47 | 29.47 | -1.38% | 7,746 |
| Oct 30, 2024 | 30.00 | 30.00 | 29.88 | 29.88 | 29.88 | -0.30% | 5,662 |
| Oct 29, 2024 | 29.95 | 29.97 | 29.95 | 29.97 | 29.97 | 0.11% | 3,000 |
| Oct 28, 2024 | 29.96 | 29.98 | 29.94 | 29.94 | 29.94 | 0.30% | 730 |
| Oct 25, 2024 | 29.82 | 29.85 | 29.82 | 29.85 | 29.85 | -0.13% | 288 |
| Oct 24, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.26% | - |
| Oct 23, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.75% | - |
| Oct 22, 2024 | 29.91 | 30.04 | 29.91 | 30.04 | 30.04 | 0.14% | 840 |
| Oct 21, 2024 | 29.91 | 29.99 | 29.90 | 29.99 | 29.99 | -0.09% | 1,358 |
| Oct 18, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.26% | 305 |
| Oct 17, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.07% | - |
| Oct 16, 2024 | 29.89 | 29.92 | 29.89 | 29.92 | 29.92 | 0.34% | 700 |
| Oct 15, 2024 | 29.88 | 29.88 | 29.82 | 29.82 | 29.82 | -0.57% | 300 |
| Oct 14, 2024 | 29.97 | 29.99 | 29.97 | 29.99 | 29.99 | 0.61% | 649 |
| Oct 11, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.43% | - |
| Oct 10, 2024 | 29.61 | 29.68 | 29.61 | 29.68 | 29.68 | -0.16% | 1,123 |
| Oct 9, 2024 | 29.64 | 29.73 | 29.64 | 29.73 | 29.73 | 0.52% | 4,216 |
| Oct 8, 2024 | 29.48 | 29.58 | 29.48 | 29.58 | 29.58 | 0.83% | 329 |
| Oct 7, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.73% | 86 |
| Oct 4, 2024 | 29.58 | 29.58 | 29.36 | 29.55 | 29.55 | 0.70% | 7,393 |
| Oct 3, 2024 | 29.34 | 29.38 | 29.28 | 29.34 | 29.34 | -0.26% | 2,369 |
| Oct 2, 2024 | 29.33 | 29.42 | 29.33 | 29.42 | 29.42 | 0.04% | 4,276 |
| Oct 1, 2024 | 29.48 | 29.48 | 29.26 | 29.41 | 29.41 | -0.68% | 11,506 |
| Sep 30, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.11% | 459 |
| Sep 27, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.06% | 1,805 |
| Sep 26, 2024 | 29.57 | 29.60 | 29.57 | 29.60 | 29.60 | - | 560 |
| Sep 25, 2024 | 29.59 | 29.60 | 29.58 | 29.60 | 29.60 | - | 458 |
| Sep 24, 2024 | 29.58 | 29.60 | 29.56 | 29.60 | 29.60 | 0.02% | 3,762 |
| Sep 23, 2024 | 29.55 | 29.59 | 29.54 | 29.59 | 29.59 | 0.03% | 753 |
| Sep 20, 2024 | 29.57 | 29.58 | 29.56 | 29.58 | 29.58 | 0.03% | 1,312 |
| Sep 19, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.07% | 145 |
| Sep 18, 2024 | 29.53 | 29.55 | 29.53 | 29.55 | 29.55 | - | 497 |
| Sep 17, 2024 | 29.55 | 29.55 | 29.52 | 29.55 | 29.55 | - | 1,567 |
| Sep 16, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.01% | 169 |
| Sep 13, 2024 | 29.52 | 29.55 | 29.52 | 29.55 | 29.55 | 0.07% | 639 |
| Sep 12, 2024 | 29.50 | 29.53 | 29.48 | 29.53 | 29.53 | 0.03% | 2,367 |
| Sep 11, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.02% | 171 |
| Sep 10, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.10% | 192 |
| Sep 9, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.07% | 170 |
| Sep 6, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.02% | 184 |
| Sep 5, 2024 | 29.46 | 29.47 | 29.46 | 29.47 | 29.47 | 0.03% | 439 |
| Sep 4, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.02% | 183 |
| Sep 3, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.10% | 227 |
| Aug 30, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.07% | 280 |
| Aug 29, 2024 | 29.43 | 29.46 | 29.41 | 29.46 | 29.46 | 0.07% | 532 |
| Aug 28, 2024 | 29.45 | 29.45 | 29.44 | 29.44 | 29.44 | -0.02% | 609 |
| Aug 27, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | 26 |
| Aug 26, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.03% | 29 |
| Aug 23, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.10% | 26 |
| Aug 22, 2024 | 29.41 | 29.44 | 29.36 | 29.41 | 29.41 | -0.03% | 757 |
| Aug 21, 2024 | 29.38 | 29.42 | 29.35 | 29.42 | 29.42 | - | 5,277 |
| Aug 20, 2024 | 29.37 | 29.42 | 29.37 | 29.42 | 29.42 | 0.09% | 678 |
| Aug 19, 2024 | 29.40 | 29.40 | 29.37 | 29.39 | 29.39 | -0.05% | 555 |
| Aug 16, 2024 | 29.36 | 29.41 | 29.36 | 29.41 | 29.41 | 0.15% | 713 |
| Aug 15, 2024 | 29.34 | 29.36 | 29.34 | 29.36 | 29.36 | -0.04% | 905 |
| Aug 14, 2024 | 29.32 | 29.37 | 29.32 | 29.37 | 29.37 | 0.13% | 259 |
| Aug 13, 2024 | 29.30 | 29.33 | 29.30 | 29.33 | 29.33 | 0.25% | 1,381 |
| Aug 12, 2024 | 29.31 | 29.31 | 29.26 | 29.26 | 29.26 | 0.03% | 432 |
| Aug 9, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.33% | 152 |
| Aug 8, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.62% | 370 |
| Aug 7, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -0.20% | 118 |
| Aug 6, 2024 | 29.01 | 29.03 | 29.01 | 29.03 | 29.03 | 1.33% | 747 |
| Aug 5, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -1.59% | 97 |
| Aug 2, 2024 | 29.03 | 29.11 | 29.03 | 29.11 | 29.11 | -0.48% | 2,636 |
| Aug 1, 2024 | 29.20 | 29.25 | 29.20 | 29.25 | 29.25 | -0.14% | 566 |
| Jul 31, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.10% | 450 |
| Jul 30, 2024 | 29.20 | 29.27 | 29.20 | 29.27 | 29.27 | -0.01% | 1,042 |
| Jul 29, 2024 | 29.25 | 29.27 | 29.25 | 29.27 | 29.27 | 0.07% | 756 |
| Jul 26, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.17% | 187 |
| Jul 25, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.01% | 48 |
| Jul 24, 2024 | 29.21 | 29.21 | 29.19 | 29.20 | 29.20 | -0.23% | 2,680 |
| Jul 23, 2024 | 29.25 | 29.26 | 29.25 | 29.26 | 29.26 | - | 379 |
| Jul 22, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.15% | 2 |
| Jul 19, 2024 | 29.25 | 29.25 | 29.22 | 29.22 | 29.22 | -0.01% | 600 |
| Jul 18, 2024 | 29.23 | 29.23 | 29.20 | 29.22 | 29.22 | -0.09% | 2,389 |
| Jul 17, 2024 | 29.22 | 29.25 | 29.22 | 29.25 | 29.25 | -0.06% | 2,023 |
| Jul 16, 2024 | 29.25 | 29.26 | 29.24 | 29.26 | 29.26 | 0.01% | 2,867 |
| Jul 15, 2024 | 29.23 | 29.26 | 29.23 | 29.26 | 29.26 | 0.03% | 1,249 |