Innovator US Equity Accelerated ETF (XDSQ)
BATS: XDSQ · Real-Time Price · USD
35.07
+0.09 (0.26%)
Sep 26, 2024, 3:50 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 35.05 | 35.06 | 34.98 | 34.98 | 34.98 | -0.05% | 3,028 |
| Sep 24, 2024 | 34.86 | 35.03 | 34.86 | 35.00 | 35.00 | 0.07% | 21,213 |
| Sep 23, 2024 | 34.88 | 34.98 | 34.88 | 34.97 | 34.97 | 0.18% | 10,190 |
| Sep 20, 2024 | 34.75 | 34.94 | 34.75 | 34.91 | 34.91 | 0.13% | 3,365 |
| Sep 19, 2024 | 34.87 | 34.92 | 34.81 | 34.86 | 34.86 | 1.23% | 7,776 |
| Sep 18, 2024 | 34.52 | 34.76 | 34.44 | 34.44 | 34.44 | -0.19% | 9,828 |
| Sep 17, 2024 | 34.49 | 34.66 | 34.46 | 34.51 | 34.51 | -0.04% | 4,412 |
| Sep 16, 2024 | 34.44 | 34.52 | 34.42 | 34.52 | 34.52 | 0.15% | 2,608 |
| Sep 13, 2024 | 34.41 | 34.50 | 34.39 | 34.47 | 34.47 | 0.57% | 45,449 |
| Sep 12, 2024 | 34.07 | 34.31 | 34.05 | 34.27 | 34.27 | 0.68% | 11,154 |
| Sep 11, 2024 | 33.52 | 34.04 | 33.51 | 34.04 | 34.04 | 1.09% | 1,840 |
| Sep 10, 2024 | 33.34 | 33.68 | 33.34 | 33.68 | 33.68 | 0.56% | 1,038 |
| Sep 9, 2024 | 33.42 | 33.50 | 33.31 | 33.49 | 33.49 | 1.28% | 29,424 |
| Sep 6, 2024 | 33.81 | 33.81 | 33.07 | 33.07 | 33.07 | -1.77% | 2,656 |
| Sep 5, 2024 | 33.79 | 33.91 | 33.62 | 33.66 | 33.66 | -0.40% | 16,381 |
| Sep 4, 2024 | 33.96 | 33.96 | 33.71 | 33.79 | 33.79 | -0.01% | 18,060 |
| Sep 3, 2024 | 34.13 | 34.13 | 33.76 | 33.80 | 33.80 | -1.82% | 11,781 |
| Aug 30, 2024 | 34.37 | 34.42 | 34.15 | 34.42 | 34.42 | 0.78% | 2,332 |
| Aug 29, 2024 | 34.16 | 34.33 | 34.16 | 34.16 | 34.16 | 0.04% | 8,673 |
| Aug 28, 2024 | 34.15 | 34.15 | 34.14 | 34.14 | 34.14 | -0.35% | 6,340 |
| Aug 27, 2024 | 34.15 | 34.27 | 34.15 | 34.26 | 34.26 | 0.17% | 2,644 |
| Aug 26, 2024 | 34.30 | 34.30 | 34.19 | 34.21 | 34.21 | -0.15% | 2,136 |
| Aug 23, 2024 | 34.17 | 34.27 | 34.17 | 34.26 | 34.26 | 0.98% | 3,796 |
| Aug 22, 2024 | 34.11 | 34.11 | 33.92 | 33.92 | 33.92 | -0.78% | 7,392 |
| Aug 21, 2024 | 34.14 | 34.19 | 34.00 | 34.19 | 34.19 | 0.34% | 25,296 |
| Aug 20, 2024 | 34.17 | 34.19 | 34.04 | 34.08 | 34.08 | -0.10% | 8,773 |
| Aug 19, 2024 | 34.04 | 34.11 | 33.98 | 34.11 | 34.11 | 0.72% | 11,892 |
| Aug 16, 2024 | 33.84 | 33.90 | 33.82 | 33.87 | 33.87 | 0.28% | 3,253 |
| Aug 15, 2024 | 33.58 | 33.77 | 33.58 | 33.77 | 33.77 | 1.34% | 2,525 |
| Aug 14, 2024 | 33.21 | 33.33 | 33.21 | 33.33 | 33.33 | 0.56% | 1,046 |
| Aug 13, 2024 | 32.88 | 33.14 | 32.84 | 33.14 | 33.14 | 1.80% | 6,128 |
| Aug 12, 2024 | 32.61 | 32.71 | 32.56 | 32.56 | 32.56 | -0.03% | 1,231 |
| Aug 9, 2024 | 32.43 | 32.59 | 32.43 | 32.56 | 32.56 | 0.66% | 11,626 |
| Aug 8, 2024 | 31.93 | 32.35 | 31.93 | 32.35 | 32.35 | 2.32% | 2,061 |
| Aug 7, 2024 | 32.44 | 32.44 | 31.62 | 31.62 | 31.62 | -0.92% | 35,966 |
| Aug 6, 2024 | 31.51 | 32.27 | 31.51 | 31.91 | 31.91 | 1.38% | 53,175 |
| Aug 5, 2024 | 31.10 | 31.84 | 31.10 | 31.47 | 31.47 | -3.23% | 8,720 |
| Aug 2, 2024 | 32.35 | 32.58 | 32.24 | 32.52 | 32.52 | -1.67% | 10,808 |
| Aug 1, 2024 | 33.68 | 33.68 | 32.91 | 33.08 | 33.08 | -1.34% | 13,678 |
| Jul 31, 2024 | 33.38 | 33.62 | 33.38 | 33.53 | 33.53 | 1.44% | 29,925 |
| Jul 30, 2024 | 33.27 | 33.27 | 32.98 | 33.05 | 33.05 | -0.53% | 2,914 |
| Jul 29, 2024 | 33.24 | 33.31 | 33.18 | 33.23 | 33.23 | 0.14% | 5,964 |
| Jul 26, 2024 | 33.01 | 33.24 | 33.01 | 33.18 | 33.18 | 0.94% | 9,522 |
| Jul 25, 2024 | 32.97 | 33.32 | 32.87 | 32.87 | 32.87 | -0.37% | 3,611 |
| Jul 24, 2024 | 33.31 | 33.31 | 32.99 | 32.99 | 32.99 | -2.00% | 58,807 |
| Jul 23, 2024 | 33.66 | 33.82 | 33.66 | 33.67 | 33.67 | -0.16% | 1,587 |
| Jul 22, 2024 | 33.64 | 33.72 | 33.53 | 33.72 | 33.72 | 0.89% | 5,527 |
| Jul 19, 2024 | 33.61 | 33.61 | 33.42 | 33.42 | 33.42 | -0.55% | 1,408 |
| Jul 18, 2024 | 33.84 | 33.84 | 33.54 | 33.61 | 33.61 | -0.56% | 27,131 |
| Jul 17, 2024 | 33.87 | 33.89 | 33.75 | 33.80 | 33.80 | -0.75% | 3,185 |
| Jul 16, 2024 | 33.93 | 34.07 | 33.93 | 34.05 | 34.05 | 0.41% | 5,047 |
| Jul 15, 2024 | 33.98 | 34.04 | 33.89 | 33.91 | 33.91 | 0.01% | 25,081 |
| Jul 12, 2024 | 33.78 | 33.98 | 33.78 | 33.91 | 33.91 | 0.40% | 1,174 |
| Jul 11, 2024 | 33.93 | 33.93 | 33.74 | 33.77 | 33.77 | -0.48% | 6,345 |
| Jul 10, 2024 | 33.86 | 33.93 | 33.86 | 33.93 | 33.93 | 0.55% | 3,582 |
| Jul 9, 2024 | 33.74 | 33.79 | 33.72 | 33.75 | 33.75 | 0.14% | 49,396 |
| Jul 8, 2024 | 33.77 | 33.77 | 33.69 | 33.70 | 33.70 | 0.05% | 12,235 |
| Jul 5, 2024 | 33.62 | 33.68 | 33.62 | 33.68 | 33.68 | 0.43% | 6,331 |
| Jul 3, 2024 | 33.53 | 33.57 | 33.50 | 33.54 | 33.54 | 0.34% | 11,393 |
| Jul 2, 2024 | 33.34 | 33.46 | 33.26 | 33.43 | 33.43 | 0.41% | 67,164 |
| Jul 1, 2024 | 33.17 | 33.29 | 33.17 | 33.29 | 33.29 | 0.28% | 26,543 |
| Jun 28, 2024 | 33.22 | 33.22 | 33.17 | 33.20 | 33.20 | 0.05% | 43,803 |
| Jun 27, 2024 | 33.18 | 33.21 | 33.16 | 33.19 | 33.19 | 0.08% | 11,236 |
| Jun 26, 2024 | 33.15 | 33.17 | 33.11 | 33.16 | 33.16 | 0.14% | 1,834 |
| Jun 25, 2024 | 33.05 | 33.12 | 33.03 | 33.11 | 33.11 | 0.24% | 122,926 |
| Jun 24, 2024 | 32.99 | 33.13 | 32.99 | 33.03 | 33.03 | -0.06% | 2,889 |
| Jun 21, 2024 | 33.04 | 33.05 | 32.97 | 33.05 | 33.05 | 0.14% | 3,786 |
| Jun 20, 2024 | 33.02 | 33.05 | 32.98 | 33.01 | 33.01 | -0.05% | 15,274 |
| Jun 18, 2024 | 33.01 | 33.02 | 32.95 | 33.02 | 33.02 | 0.14% | 3,068 |
| Jun 17, 2024 | 32.82 | 33.01 | 32.81 | 32.98 | 32.98 | 0.55% | 3,840 |
| Jun 14, 2024 | 32.65 | 32.80 | 32.65 | 32.80 | 32.80 | -0.06% | 1,178 |
| Jun 13, 2024 | 32.66 | 32.82 | 32.66 | 32.82 | 32.82 | 0.32% | 1,176 |
| Jun 12, 2024 | 32.75 | 32.83 | 32.23 | 32.71 | 32.71 | 0.97% | 38,533 |
| Jun 11, 2024 | 32.28 | 32.40 | 32.10 | 32.40 | 32.40 | 0.29% | 14,022 |
| Jun 10, 2024 | 32.23 | 32.30 | 32.22 | 32.30 | 32.30 | 0.24% | 2,108 |
| Jun 7, 2024 | 32.24 | 32.36 | 32.23 | 32.23 | 32.23 | 0.02% | 7,429 |
| Jun 6, 2024 | 32.24 | 32.24 | 32.16 | 32.22 | 32.22 | -0.02% | 2,349 |
| Jun 5, 2024 | 31.92 | 32.23 | 31.88 | 32.23 | 32.23 | 1.32% | 4,241 |
| Jun 4, 2024 | 31.73 | 31.84 | 31.59 | 31.81 | 31.81 | 0.28% | 4,479 |
| Jun 3, 2024 | 31.80 | 31.80 | 31.46 | 31.72 | 31.72 | 0.10% | 23,830 |
| May 31, 2024 | 31.41 | 31.69 | 31.12 | 31.69 | 31.69 | 0.89% | 6,007 |
| May 30, 2024 | 31.49 | 31.59 | 31.41 | 31.41 | 31.41 | -0.75% | 6,010 |
| May 29, 2024 | 31.70 | 31.75 | 31.61 | 31.64 | 31.64 | -0.80% | 3,313 |
| May 28, 2024 | 31.96 | 31.98 | 31.85 | 31.90 | 31.90 | 0.04% | 2,563 |
| May 24, 2024 | 31.82 | 31.94 | 31.77 | 31.89 | 31.89 | 0.89% | 2,719 |
| May 23, 2024 | 31.99 | 32.02 | 31.60 | 31.60 | 31.60 | -0.81% | 9,765 |
| May 22, 2024 | 32.00 | 32.02 | 31.74 | 31.86 | 31.86 | -0.38% | 9,901 |
| May 21, 2024 | 31.90 | 31.98 | 31.89 | 31.98 | 31.98 | 0.39% | 5,970 |
| May 20, 2024 | 31.96 | 31.97 | 31.84 | 31.86 | 31.86 | 0.14% | 6,776 |
| May 17, 2024 | 31.78 | 31.85 | 31.77 | 31.81 | 31.81 | 0.01% | 7,867 |
| May 16, 2024 | 31.79 | 31.91 | 31.78 | 31.81 | 31.81 | -0.16% | 6,407 |
| May 15, 2024 | 31.63 | 31.86 | 31.62 | 31.86 | 31.86 | 1.36% | 10,100 |
| May 14, 2024 | 31.30 | 31.43 | 31.22 | 31.43 | 31.43 | 0.65% | 9,184 |
| May 13, 2024 | 31.29 | 31.29 | 31.19 | 31.23 | 31.23 | -0.10% | 4,603 |
| May 10, 2024 | 31.32 | 31.32 | 31.18 | 31.26 | 31.26 | 0.33% | 16,091 |
| May 9, 2024 | 31.01 | 31.16 | 30.99 | 31.16 | 31.16 | 0.49% | 14,008 |
| May 8, 2024 | 30.81 | 31.02 | 30.81 | 31.01 | 31.01 | 0.04% | 74,846 |
| May 7, 2024 | 31.03 | 31.06 | 30.91 | 30.99 | 30.99 | 0.28% | 5,467 |
| May 6, 2024 | 30.78 | 30.91 | 30.78 | 30.91 | 30.91 | 1.08% | 2,254 |
| May 3, 2024 | 30.56 | 30.58 | 30.55 | 30.58 | 30.58 | 1.52% | 1,130 |