Innovator U.S. Equity Accelerated Plus ETF (XTAP)

United States Steel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	38.43	38.50	38.42	38.42	38.42	-0.68%	837
Jul 31, 2025	38.80	38.80	38.68	38.68	38.68	-0.13%	182
Jul 30, 2025	38.74	38.75	38.73	38.73	38.73	-0.10%	229
Jul 29, 2025	38.85	38.86	38.77	38.77	38.77	-0.13%	329
Jul 28, 2025	38.83	38.83	38.82	38.82	38.82	0.10%	190
Jul 25, 2025	38.79	38.85	38.74	38.78	38.78	-0.13%	916
Jul 24, 2025	38.77	38.86	38.77	38.83	38.83	0.39%	1,498
Jul 23, 2025	38.68	38.68	38.68	38.68	38.68	0.33%	8
Jul 22, 2025	38.51	38.55	38.51	38.55	38.55	-0.04%	404
Jul 21, 2025	38.58	38.63	38.57	38.57	38.57	0.15%	3,437
Jul 18, 2025	38.51	38.51	38.51	38.51	38.51	0.08%	107
Jul 17, 2025	38.48	38.62	38.45	38.48	38.48	0.23%	6,384
Jul 16, 2025	38.39	38.39	38.39	38.39	38.39	0.02%	148
Jul 15, 2025	38.41	38.43	38.34	38.39	38.39	-0.06%	2,987
Jul 14, 2025	38.42	38.42	38.41	38.41	38.41	0.04%	317
Jul 11, 2025	38.43	38.43	38.39	38.39	38.39	-0.25%	326
Jul 10, 2025	38.46	38.49	38.44	38.49	38.49	0.28%	14,309
Jul 9, 2025	38.41	38.41	38.38	38.38	38.38	0.34%	147
Jul 8, 2025	38.31	38.31	38.26	38.26	38.26	0.05%	3,232
Jul 7, 2025	38.27	38.34	38.24	38.24	38.24	-0.33%	356
Jul 3, 2025	38.36	38.36	38.36	38.36	38.36	0.28%	315
Jul 2, 2025	38.17	38.28	38.17	38.26	38.26	0.19%	2,823
Jul 1, 2025	38.23	38.25	38.18	38.18	38.18	-0.07%	2,781
Jun 30, 2025	38.26	38.26	38.18	38.21	38.21	0.26%	2,708
Jun 27, 2025	38.08	38.16	38.08	38.11	38.11	0.22%	3,945
Jun 26, 2025	37.99	38.06	37.99	38.03	38.03	0.41%	8,348
Jun 25, 2025	37.87	37.90	37.87	37.87	37.87	-0.04%	22,360
Jun 24, 2025	37.90	37.93	37.73	37.89	37.89	0.78%	30,161
Jun 23, 2025	37.47	37.61	37.38	37.59	37.59	0.64%	2,041
Jun 20, 2025	37.35	37.38	37.35	37.35	37.35	-0.15%	1,419
Jun 18, 2025	37.49	37.54	37.36	37.41	37.41	0.09%	1,831
Jun 17, 2025	37.33	37.43	37.33	37.38	37.38	-0.54%	603
Jun 16, 2025	37.56	37.58	37.56	37.58	37.58	0.75%	143
Jun 13, 2025	37.49	37.53	37.24	37.30	37.30	-0.96%	4,566
Jun 12, 2025	37.60	37.67	37.60	37.66	37.66	0.37%	7,599
Jun 11, 2025	37.63	37.63	37.44	37.52	37.52	-0.13%	6,402
Jun 10, 2025	37.51	37.57	37.50	37.57	37.57	0.24%	3,374
Jun 9, 2025	37.56	37.56	37.42	37.48	37.48	-0.06%	8,470
Jun 6, 2025	37.42	37.50	37.40	37.50	37.50	0.72%	4,202
Jun 5, 2025	37.34	37.39	37.20	37.23	37.23	-0.20%	6,650
Jun 4, 2025	37.32	37.32	37.31	37.31	37.31	-0.02%	632
Jun 3, 2025	37.25	37.31	37.21	37.31	37.31	0.46%	11,209
Jun 2, 2025	37.02	37.14	37.01	37.14	37.14	0.22%	1,483
May 30, 2025	37.06	37.06	37.06	37.06	37.06	0.14%	79
May 29, 2025	37.01	37.04	36.95	37.01	37.01	0.18%	6,058
May 28, 2025	37.03	37.08	36.94	36.94	36.94	-0.36%	2,526
May 27, 2025	36.96	37.07	36.96	37.07	37.07	1.37%	980
May 23, 2025	36.33	36.68	36.33	36.57	36.57	-0.44%	4,296
May 22, 2025	36.75	36.89	36.66	36.73	36.73	-0.04%	4,143
May 21, 2025	36.98	37.08	36.64	36.74	36.74	-0.98%	4,934

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.