Innovator U.S. Equity Accelerated ETF - October (XDOC)
BATS: XDOC · Real-Time Price · USD
29.47
-0.41 (-1.38%)
Oct 31, 2024, 3:53 PM EDT - Market closed
XDOC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 29.48 | 29.62 | 29.47 | 29.47 | 29.47 | -1.37% | 7,746 |
| Oct 30, 2024 | 30.00 | 30.00 | 29.88 | 29.88 | 29.88 | -0.30% | 5,700 |
| Oct 29, 2024 | 29.95 | 29.97 | 29.95 | 29.97 | 29.97 | 0.10% | 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% | 300 |
| Oct 24, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.27% | - |
| Oct 23, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.77% | - |
| Oct 22, 2024 | 29.91 | 30.04 | 29.91 | 30.04 | 30.04 | 0.17% | 840 |
| Oct 21, 2024 | 29.91 | 29.99 | 29.90 | 29.99 | 29.99 | -0.10% | 1,400 |
| Oct 18, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.27% | 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 | 29.96 | 29.99 | 29.96 | 29.99 | 29.99 | 0.60% | 649 |
| Oct 11, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.44% | - |
| Oct 10, 2024 | 29.61 | 29.68 | 29.61 | 29.68 | 29.68 | -0.17% | 1,123 |
| Oct 9, 2024 | 29.64 | 29.73 | 29.64 | 29.73 | 29.73 | 0.51% | 4,216 |
| Oct 8, 2024 | 29.48 | 29.58 | 29.48 | 29.58 | 29.58 | 0.85% | 362 |
| Oct 7, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.74% | 100 |
| Oct 4, 2024 | 29.58 | 29.58 | 29.36 | 29.55 | 29.55 | 0.72% | 7,400 |
| Oct 3, 2024 | 29.34 | 29.38 | 29.28 | 29.34 | 29.34 | -0.27% | 2,400 |
| Oct 2, 2024 | 29.33 | 29.42 | 29.33 | 29.42 | 29.42 | 0.03% | 4,300 |
| 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 | 0.10% | 500 |
| Sep 27, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.07% | 1,805 |
| Sep 26, 2024 | 29.57 | 29.60 | 29.57 | 29.60 | 29.60 | 0.03% | 600 |
| Sep 25, 2024 | 29.59 | 29.59 | 29.58 | 29.59 | 29.59 | -0.03% | 500 |
| Sep 24, 2024 | 29.58 | 29.60 | 29.56 | 29.60 | 29.60 | 0.03% | 3,800 |
| Sep 23, 2024 | 29.55 | 29.59 | 29.54 | 29.59 | 29.59 | 0.03% | 806 |
| 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 | - | 500 |
| Sep 17, 2024 | 29.55 | 29.55 | 29.52 | 29.55 | 29.55 | - | 1,600 |
| Sep 16, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - | 200 |
| 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% | 2,416 |
| Sep 11, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.03% | 200 |
| Sep 10, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.10% | 200 |
| Sep 9, 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.07% | 200 |
| Sep 6, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.03% | 200 |
| 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 | 0.03% | 200 |
| 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% | 300 |
| Aug 29, 2024 | 29.43 | 29.46 | 29.41 | 29.46 | 29.46 | 0.07% | 532 |
| Aug 28, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.03% | 609 |
| Aug 27, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - | 100 |
| Aug 26, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.03% | 100 |
| Aug 23, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.10% | 100 |
| Aug 22, 2024 | 29.41 | 29.44 | 29.36 | 29.41 | 29.41 | -0.03% | 800 |
| Aug 21, 2024 | 29.38 | 29.42 | 29.35 | 29.42 | 29.42 | - | 5,300 |
| Aug 20, 2024 | 29.37 | 29.42 | 29.37 | 29.42 | 29.42 | 0.10% | 700 |
| Aug 19, 2024 | 29.40 | 29.40 | 29.37 | 29.39 | 29.39 | -0.07% | 600 |
| Aug 16, 2024 | 29.36 | 29.41 | 29.36 | 29.41 | 29.41 | 0.17% | 713 |
| Aug 15, 2024 | 29.34 | 29.36 | 29.34 | 29.36 | 29.36 | -0.03% | 905 |
| Aug 14, 2024 | 29.32 | 29.37 | 29.32 | 29.37 | 29.37 | 0.14% | 300 |
| Aug 13, 2024 | 29.30 | 29.33 | 29.30 | 29.33 | 29.33 | 0.24% | 1,400 |
| 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 | 0.31% | 200 |
| Aug 8, 2024 | 29.15 | 29.16 | 29.15 | 29.16 | 29.16 | 0.66% | 400 |
| Aug 7, 2024 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | -0.21% | 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 | -1.58% | 100 |
| 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 | -0.17% | 600 |
| Jul 31, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.10% | 500 |
| Jul 30, 2024 | 29.20 | 29.27 | 29.20 | 29.27 | 29.27 | - | 1,042 |
| Jul 29, 2024 | 29.25 | 29.27 | 29.25 | 29.27 | 29.27 | 0.07% | 800 |
| Jul 26, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.17% | 200 |
| Jul 25, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | 100 |
| Jul 24, 2024 | 29.21 | 29.21 | 29.19 | 29.20 | 29.20 | -0.21% | 2,700 |
| Jul 23, 2024 | 29.25 | 29.26 | 29.25 | 29.26 | 29.26 | - | 400 |
| Jul 22, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.14% | 2 |
| Jul 19, 2024 | 29.25 | 29.25 | 29.22 | 29.22 | 29.22 | - | 600 |
| Jul 18, 2024 | 29.23 | 29.23 | 29.20 | 29.22 | 29.22 | -0.10% | 2,389 |
| Jul 17, 2024 | 29.22 | 29.25 | 29.22 | 29.25 | 29.25 | -0.03% | 2,023 |
| Jul 16, 2024 | 29.25 | 29.26 | 29.24 | 29.26 | 29.26 | - | 2,867 |
| Jul 15, 2024 | 29.23 | 29.26 | 29.23 | 29.26 | 29.26 | 0.03% | 1,249 |
| Jul 12, 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.14% | 72 |
| Jul 11, 2024 | 29.20 | 29.21 | 29.20 | 29.21 | 29.21 | -0.03% | 323 |
| Jul 10, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - | 57 |
| Jul 9, 2024 | 29.20 | 29.22 | 29.20 | 29.22 | 29.22 | 0.03% | 649 |
| Jul 8, 2024 | 29.19 | 29.21 | 29.19 | 29.21 | 29.21 | 0.14% | 10,606 |
| Jul 3, 2024 | 29.16 | 29.18 | 29.16 | 29.17 | 29.17 | - | 9,227 |
| Jul 2, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.07% | 41 |
| Jul 1, 2024 | 29.14 | 29.15 | 29.14 | 29.15 | 29.15 | 0.07% | 617 |
| Jun 28, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.07% | 100 |
| Jun 25, 2024 | 29.07 | 29.11 | 29.07 | 29.11 | 29.11 | 0.10% | 9,571 |
| Jun 24, 2024 | 29.06 | 29.08 | 29.06 | 29.08 | 29.08 | -0.03% | 850 |
| Jun 21, 2024 | 29.04 | 29.09 | 29.04 | 29.09 | 29.09 | 0.07% | 680 |
| Jun 20, 2024 | 29.04 | 29.07 | 29.04 | 29.07 | 29.07 | -0.03% | 1,290 |
| Jun 18, 2024 | 29.06 | 29.08 | 29.06 | 29.08 | 29.08 | 0.03% | 454 |
| Jun 17, 2024 | 29.05 | 29.08 | 29.05 | 29.07 | 29.07 | 0.07% | 513 |
| Jun 14, 2024 | 29.03 | 29.07 | 29.00 | 29.05 | 29.05 | 0.14% | 1,513 |
| Jun 13, 2024 | 29.05 | 29.07 | 29.01 | 29.01 | 29.01 | -0.14% | 4,260 |
| Jun 12, 2024 | 29.02 | 29.09 | 29.00 | 29.05 | 29.05 | 0.10% | 1,480 |
| Jun 11, 2024 | 28.99 | 29.02 | 28.99 | 29.02 | 29.02 | 0.03% | 886 |
| Jun 10, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.03% | 50 |
| Jun 7, 2024 | 29.02 | 29.02 | 29.00 | 29.00 | 29.00 | 0.07% | 648 |
| Jun 6, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - | 62 |