Innovator US Equity Accelerated ETF (XDSQ)
BATS: XDSQ · Real-Time Price · USD
35.19
-0.08 (-0.23%)
At close: May 9, 2025, 4:00 PM
35.19
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
XDSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 35.35 | 35.35 | 35.11 | 35.19 | 35.19 | -0.24% | 6,132 |
| May 8, 2025 | 35.08 | 35.42 | 35.08 | 35.27 | 35.27 | 0.78% | 31,805 |
| May 7, 2025 | 34.86 | 35.09 | 34.79 | 35.00 | 35.00 | 0.30% | 54,498 |
| May 6, 2025 | 34.74 | 35.03 | 34.71 | 34.89 | 34.89 | -0.55% | 23,480 |
| May 5, 2025 | 35.03 | 35.22 | 35.03 | 35.08 | 35.08 | -0.49% | 17,156 |
| May 2, 2025 | 35.17 | 35.35 | 35.17 | 35.26 | 35.26 | 1.19% | 2,484 |
| May 1, 2025 | 34.80 | 35.09 | 34.80 | 34.84 | 34.84 | 0.50% | 9,057 |
| Apr 30, 2025 | 34.18 | 34.67 | 34.16 | 34.67 | 34.67 | 0.31% | 31,710 |
| Apr 29, 2025 | 34.31 | 34.57 | 34.31 | 34.56 | 34.56 | 0.50% | 20,940 |
| Apr 28, 2025 | 34.41 | 34.41 | 34.01 | 34.39 | 34.39 | 0.25% | 18,971 |
| Apr 25, 2025 | 34.10 | 34.30 | 34.10 | 34.30 | 34.30 | 0.57% | 3,134 |
| Apr 24, 2025 | 33.99 | 34.11 | 33.94 | 34.11 | 34.11 | 2.13% | 2,061 |
| Apr 23, 2025 | 33.78 | 33.78 | 33.39 | 33.40 | 33.40 | 1.89% | 6,684 |
| Apr 22, 2025 | 32.26 | 32.88 | 32.26 | 32.78 | 32.78 | 2.70% | 8,235 |
| Apr 21, 2025 | 32.27 | 32.27 | 31.64 | 31.92 | 31.92 | -2.77% | 3,502 |
| Apr 17, 2025 | 32.75 | 33.02 | 32.75 | 32.83 | 32.83 | 0.52% | 4,082 |
| Apr 16, 2025 | 32.54 | 32.66 | 32.46 | 32.66 | 32.66 | -2.60% | 1,572 |
| Apr 15, 2025 | 33.73 | 33.73 | 33.53 | 33.53 | 33.53 | -0.17% | 3,479 |
| Apr 14, 2025 | 33.66 | 33.83 | 33.36 | 33.59 | 33.59 | 1.03% | 4,562 |
| Apr 11, 2025 | 32.41 | 33.25 | 32.38 | 33.25 | 33.25 | 1.84% | 5,049 |
| Apr 10, 2025 | 33.02 | 33.02 | 32.12 | 32.65 | 32.65 | -3.43% | 28,703 |
| Apr 9, 2025 | 30.90 | 33.81 | 30.69 | 33.81 | 33.81 | 9.78% | 45,393 |
| Apr 8, 2025 | 32.43 | 32.43 | 30.80 | 30.80 | 30.80 | -1.67% | 19,802 |
| Apr 7, 2025 | 30.33 | 31.91 | 30.33 | 31.32 | 31.32 | -0.35% | 42,715 |
| Apr 4, 2025 | 32.27 | 32.27 | 31.30 | 31.43 | 31.43 | -6.13% | 34,943 |
| Apr 3, 2025 | 33.75 | 34.03 | 33.48 | 33.48 | 33.48 | -4.53% | 7,078 |
| Apr 2, 2025 | 34.86 | 35.07 | 34.86 | 35.07 | 35.07 | 0.67% | 5,616 |
| Apr 1, 2025 | 34.55 | 34.84 | 34.55 | 34.84 | 34.84 | 0.21% | 72,882 |
| Mar 31, 2025 | 34.38 | 34.78 | 34.38 | 34.76 | 34.76 | 0.55% | 2,495 |
| Mar 28, 2025 | 35.09 | 35.09 | 34.47 | 34.57 | 34.57 | -2.05% | 12,794 |
| Mar 27, 2025 | 35.25 | 35.84 | 35.25 | 35.30 | 35.30 | -0.28% | 4,606 |
| Mar 26, 2025 | 35.74 | 35.74 | 35.26 | 35.39 | 35.39 | -1.20% | 2,518 |
| Mar 25, 2025 | 35.79 | 35.93 | 35.73 | 35.82 | 35.82 | 0.10% | 4,096 |
| Mar 24, 2025 | 35.72 | 35.80 | 35.62 | 35.79 | 35.79 | 1.97% | 2,808 |
| Mar 21, 2025 | 34.91 | 35.09 | 34.91 | 35.09 | 35.09 | -0.25% | 1,536 |
| Mar 20, 2025 | 34.90 | 35.40 | 34.90 | 35.18 | 35.18 | -0.05% | 3,734 |
| Mar 19, 2025 | 34.96 | 35.47 | 34.92 | 35.20 | 35.20 | 1.12% | 2,376 |
| Mar 18, 2025 | 34.86 | 34.88 | 34.76 | 34.81 | 34.81 | -1.25% | 1,370 |
| Mar 17, 2025 | 35.00 | 35.43 | 35.00 | 35.25 | 35.25 | 0.71% | 2,094 |
| Mar 14, 2025 | 34.71 | 35.00 | 34.58 | 35.00 | 35.00 | 2.32% | 2,897 |
| Mar 13, 2025 | 34.74 | 34.74 | 34.15 | 34.21 | 34.21 | -1.60% | 4,401 |
| Mar 12, 2025 | 34.68 | 34.96 | 34.54 | 34.77 | 34.77 | 0.34% | 6,396 |
| Mar 11, 2025 | 34.77 | 34.97 | 34.52 | 34.65 | 34.65 | -0.74% | 18,419 |
| Mar 10, 2025 | 35.28 | 35.28 | 34.59 | 34.91 | 34.91 | -3.17% | 4,999 |
| Mar 7, 2025 | 35.65 | 36.10 | 35.45 | 36.05 | 36.05 | 0.69% | 10,525 |
| Mar 6, 2025 | 36.17 | 36.17 | 35.79 | 35.80 | 35.80 | -2.01% | 1,661 |
| Mar 5, 2025 | 36.07 | 36.65 | 35.84 | 36.54 | 36.54 | 1.30% | 6,583 |
| Mar 4, 2025 | 36.34 | 36.50 | 35.80 | 36.07 | 36.07 | -1.12% | 89,001 |
| Mar 3, 2025 | 37.19 | 37.31 | 36.38 | 36.48 | 36.48 | -1.90% | 28,332 |
| Feb 28, 2025 | 36.69 | 37.19 | 36.50 | 37.19 | 37.19 | 1.68% | 4,483 |