Innovator Growth Accelerated ETF - Quarterly (XDQQ)
BATS: XDQQ · Real-Time Price · USD
35.48
+0.45 (1.27%)
Jan 17, 2025, 3:57 PM EST - Market closed
XDQQ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 17, 2025 | 35.48 | 35.58 | 35.48 | 35.48 | 35.48 | 1.27% | 3,541 |
Jan 16, 2025 | 35.39 | 35.39 | 35.04 | 35.04 | 35.04 | -0.48% | 9,370 |
Jan 15, 2025 | 35.01 | 35.25 | 35.01 | 35.20 | 35.20 | 2.27% | 3,254 |
Jan 14, 2025 | 34.76 | 34.76 | 34.31 | 34.42 | 34.42 | -0.02% | 2,999 |
Jan 13, 2025 | 34.29 | 34.43 | 34.22 | 34.43 | 34.43 | -0.39% | 3,545 |
Jan 10, 2025 | 34.85 | 34.85 | 34.39 | 34.56 | 34.56 | -1.28% | 9,905 |
Jan 8, 2025 | 34.93 | 35.07 | 34.86 | 35.01 | 35.01 | 0.11% | 8,445 |
Jan 7, 2025 | 35.55 | 35.55 | 34.96 | 34.97 | 34.97 | -1.29% | 10,157 |
Jan 6, 2025 | 35.51 | 35.60 | 35.37 | 35.43 | 35.43 | 0.75% | 9,480 |
Jan 3, 2025 | 34.99 | 35.24 | 34.86 | 35.17 | 35.17 | 1.36% | 16,814 |
Jan 2, 2025 | 34.98 | 34.98 | 34.50 | 34.69 | 34.69 | -0.19% | 141,987 |
Dec 31, 2024 | 34.67 | 34.76 | 34.66 | 34.76 | 34.76 | 0.25% | 17,147 |
Dec 30, 2024 | 34.59 | 34.68 | 34.59 | 34.67 | 34.67 | -0.02% | 9,102 |
Dec 27, 2024 | 34.73 | 34.73 | 34.68 | 34.68 | 34.68 | - | 1,126 |
Dec 26, 2024 | 34.67 | 34.73 | 34.66 | 34.68 | 34.68 | 0.07% | 2,904 |
Dec 24, 2024 | 34.66 | 34.70 | 34.62 | 34.66 | 34.66 | 0.36% | 1,254 |
Dec 23, 2024 | 34.38 | 34.54 | 34.32 | 34.53 | 34.53 | 0.64% | 7,588 |
Dec 20, 2024 | 33.77 | 34.45 | 33.77 | 34.31 | 34.31 | 0.75% | 9,709 |
Dec 19, 2024 | 34.07 | 34.23 | 34.05 | 34.05 | 34.05 | -0.05% | 10,283 |
Dec 18, 2024 | 34.65 | 34.66 | 34.07 | 34.07 | 34.07 | -1.51% | 6,517 |
Dec 17, 2024 | 34.59 | 34.64 | 34.54 | 34.59 | 34.59 | -0.05% | 1,450 |
Dec 16, 2024 | 34.47 | 34.63 | 34.47 | 34.61 | 34.61 | 0.16% | 5,321 |
Dec 13, 2024 | 34.52 | 34.56 | 34.47 | 34.55 | 34.55 | 0.18% | 8,795 |
Dec 12, 2024 | 34.42 | 34.52 | 34.41 | 34.49 | 34.49 | -0.10% | 2,702 |
Dec 11, 2024 | 34.47 | 34.53 | 34.47 | 34.53 | 34.53 | 0.68% | 1,670 |
Dec 10, 2024 | 34.44 | 34.44 | 34.29 | 34.29 | 34.29 | -0.09% | 3,653 |
Dec 9, 2024 | 34.27 | 34.41 | 34.27 | 34.32 | 34.32 | -0.29% | 2,155 |
Dec 6, 2024 | 34.33 | 34.42 | 34.33 | 34.42 | 34.42 | 0.53% | 1,295 |
Dec 5, 2024 | 34.32 | 34.41 | 34.24 | 34.24 | 34.24 | -0.20% | 4,748 |
Dec 4, 2024 | 34.31 | 34.31 | 34.23 | 34.31 | 34.31 | 0.52% | 5,515 |
Dec 3, 2024 | 33.93 | 34.16 | 33.93 | 34.13 | 34.13 | 0.29% | 7,419 |
Dec 2, 2024 | 33.81 | 34.03 | 33.81 | 34.03 | 34.03 | 0.92% | 1,353 |
Nov 29, 2024 | 33.73 | 33.74 | 33.72 | 33.72 | 33.72 | 0.57% | 996 |
Nov 27, 2024 | 33.52 | 33.55 | 33.40 | 33.53 | 33.53 | -0.71% | 1,872 |
Nov 26, 2024 | 33.55 | 33.77 | 33.55 | 33.77 | 33.77 | 0.69% | 11,888 |
Nov 25, 2024 | 33.72 | 33.73 | 33.45 | 33.54 | 33.54 | 0.12% | 8,778 |
Nov 22, 2024 | 33.19 | 33.50 | 33.19 | 33.50 | 33.50 | 0.51% | 8,764 |
Nov 21, 2024 | 33.31 | 33.38 | 33.11 | 33.33 | 33.33 | 0.46% | 5,978 |
Nov 20, 2024 | 32.85 | 33.18 | 32.85 | 33.18 | 33.18 | -0.11% | 10,893 |
Nov 19, 2024 | 32.88 | 33.24 | 32.88 | 33.21 | 33.21 | 0.58% | 14,276 |
Nov 18, 2024 | 33.04 | 33.10 | 32.99 | 33.02 | 33.02 | 0.64% | 816 |
Nov 15, 2024 | 33.19 | 33.19 | 32.72 | 32.81 | 32.81 | -2.00% | 20,418 |
Nov 14, 2024 | 33.53 | 33.63 | 33.48 | 33.48 | 33.48 | -0.12% | 9,753 |
Nov 13, 2024 | 33.57 | 33.66 | 33.52 | 33.52 | 33.52 | -0.15% | 6,640 |
Nov 12, 2024 | 33.59 | 33.59 | 33.45 | 33.57 | 33.57 | 0.06% | 2,257 |
Nov 11, 2024 | 33.58 | 33.58 | 33.46 | 33.55 | 33.55 | - | 2,805 |
Nov 8, 2024 | 33.58 | 33.58 | 33.55 | 33.55 | 33.55 | 0.13% | 4,061 |
Nov 7, 2024 | 33.32 | 33.51 | 33.31 | 33.51 | 33.51 | 1.14% | 50,418 |
Nov 6, 2024 | 32.89 | 33.22 | 32.89 | 33.13 | 33.13 | 2.29% | 18,183 |
Nov 5, 2024 | 32.15 | 32.39 | 32.15 | 32.39 | 32.39 | 1.24% | 18,757 |
Nov 4, 2024 | 32.00 | 32.21 | 31.96 | 31.99 | 31.99 | -0.46% | 4,158 |
Nov 1, 2024 | 31.99 | 32.21 | 31.99 | 32.14 | 32.14 | 0.73% | 11,089 |
Oct 31, 2024 | 32.06 | 32.06 | 31.87 | 31.91 | 31.91 | -1.98% | 6,981 |
Oct 30, 2024 | 32.74 | 32.75 | 32.55 | 32.55 | 32.55 | -0.60% | 8,205 |
Oct 29, 2024 | 32.41 | 32.79 | 32.41 | 32.75 | 32.75 | 0.79% | 7,659 |
Oct 28, 2024 | 32.57 | 32.60 | 32.49 | 32.49 | 32.49 | -0.02% | 8,938 |
Oct 25, 2024 | 32.68 | 32.68 | 32.50 | 32.50 | 32.50 | 0.40% | 1,323 |
Oct 24, 2024 | 32.24 | 32.37 | 32.22 | 32.37 | 32.37 | 0.86% | 6,102 |
Oct 23, 2024 | 32.33 | 32.33 | 31.94 | 32.09 | 32.09 | -1.47% | 3,983 |
Oct 22, 2024 | 32.46 | 32.57 | 32.45 | 32.57 | 32.57 | 0.32% | 1,978 |
Oct 21, 2024 | 31.89 | 32.48 | 31.89 | 32.47 | 32.47 | 0.12% | 17,292 |
Oct 18, 2024 | 32.27 | 32.45 | 32.27 | 32.43 | 32.43 | 0.53% | 5,491 |
Oct 17, 2024 | 32.32 | 32.35 | 32.20 | 32.25 | 32.25 | 0.18% | 15,386 |
Oct 16, 2024 | 32.08 | 32.26 | 32.02 | 32.20 | 32.20 | 0.30% | 5,806 |
Oct 15, 2024 | 32.48 | 32.49 | 32.10 | 32.10 | 32.10 | -0.65% | 7,846 |
Oct 14, 2024 | 32.29 | 32.50 | 32.29 | 32.31 | 32.31 | 0.19% | 16,274 |
Oct 11, 2024 | 32.01 | 32.25 | 32.01 | 32.25 | 32.25 | 0.16% | 42,291 |
Oct 10, 2024 | 31.98 | 32.22 | 31.98 | 32.20 | 32.20 | -0.14% | 46,490 |
Oct 9, 2024 | 31.91 | 32.24 | 31.91 | 32.24 | 32.24 | 0.72% | 32,455 |
Oct 8, 2024 | 31.68 | 32.07 | 31.68 | 32.01 | 32.01 | 1.21% | 13,808 |
Oct 7, 2024 | 31.85 | 31.91 | 31.59 | 31.63 | 31.63 | -1.01% | 35,731 |
Oct 4, 2024 | 31.90 | 31.95 | 31.71 | 31.95 | 31.95 | 1.12% | 8,129 |
Oct 3, 2024 | 31.57 | 31.69 | 31.53 | 31.59 | 31.59 | -0.31% | 16,357 |
Oct 2, 2024 | 31.55 | 31.73 | 31.55 | 31.69 | 31.69 | 0.33% | 49,844 |
Oct 1, 2024 | 31.75 | 31.75 | 31.35 | 31.59 | 31.59 | -1.19% | 17,410 |
Sep 30, 2024 | 31.57 | 31.97 | 31.55 | 31.97 | 31.97 | 0.46% | 10,747 |
Sep 27, 2024 | 32.12 | 32.13 | 31.82 | 31.82 | 31.82 | -0.92% | 4,892 |
Sep 26, 2024 | 32.43 | 32.43 | 31.85 | 32.11 | 32.11 | 1.27% | 7,446 |
Sep 25, 2024 | 31.52 | 31.89 | 31.52 | 31.71 | 31.71 | 0.22% | 2,342 |
Sep 24, 2024 | 31.49 | 31.76 | 31.22 | 31.64 | 31.64 | 0.61% | 23,193 |
Sep 23, 2024 | 31.51 | 31.51 | 31.36 | 31.45 | 31.45 | 0.36% | 12,585 |
Sep 20, 2024 | 31.46 | 31.46 | 31.22 | 31.34 | 31.34 | -0.45% | 5,290 |
Sep 19, 2024 | 31.41 | 31.70 | 31.41 | 31.48 | 31.48 | 3.29% | 10,469 |
Sep 18, 2024 | 30.68 | 30.75 | 30.48 | 30.48 | 30.48 | -0.47% | 8,818 |
Sep 17, 2024 | 30.81 | 30.86 | 30.62 | 30.62 | 30.62 | -0.06% | 1,940 |
Sep 16, 2024 | 30.62 | 30.64 | 30.38 | 30.64 | 30.64 | -0.62% | 5,348 |
Sep 13, 2024 | 30.61 | 30.90 | 30.61 | 30.83 | 30.83 | 0.73% | 36,550 |
Sep 12, 2024 | 30.20 | 30.69 | 30.19 | 30.61 | 30.61 | 1.02% | 10,611 |
Sep 11, 2024 | 29.26 | 30.30 | 29.26 | 30.30 | 30.30 | 2.57% | 820 |
Sep 10, 2024 | 29.40 | 29.54 | 29.25 | 29.54 | 29.54 | 1.09% | 2,514 |
Sep 9, 2024 | 29.20 | 29.22 | 29.10 | 29.22 | 29.22 | 1.25% | 603 |
Sep 6, 2024 | 29.42 | 29.42 | 28.81 | 28.86 | 28.86 | -3.02% | 1,746 |
Sep 5, 2024 | 29.96 | 29.96 | 29.63 | 29.76 | 29.76 | -0.02% | 16,703 |
Sep 4, 2024 | 29.97 | 29.97 | 29.72 | 29.77 | 29.77 | -0.11% | 1,313 |
Sep 3, 2024 | 30.30 | 30.30 | 29.80 | 29.80 | 29.80 | -3.60% | 2,017 |
Aug 30, 2024 | 30.80 | 30.91 | 30.70 | 30.91 | 30.91 | 1.28% | 1,412 |
Aug 29, 2024 | 30.56 | 31.00 | 30.51 | 30.52 | 30.52 | -0.10% | 3,790 |
Aug 28, 2024 | 30.88 | 30.88 | 30.40 | 30.55 | 30.55 | -1.22% | 11,527 |
Aug 27, 2024 | 30.66 | 31.01 | 30.63 | 30.93 | 30.93 | 0.50% | 10,987 |
Aug 26, 2024 | 31.13 | 31.13 | 30.70 | 30.78 | 30.78 | -1.10% | 5,731 |