Innovator U.S. Equity Accelerated Plus ETF (XTAP)
BATS: XTAP · Real-Time Price · USD
35.74
+0.35 (0.99%)
Apr 1, 2025, 10:12 AM EDT - Market closed
XTAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 35.40 | 35.74 | 35.40 | 35.74 | 35.74 | 0.47% | 4,742 |
| Mar 31, 2025 | 35.02 | 35.65 | 35.02 | 35.57 | 35.57 | 0.52% | 85,713 |
| Mar 28, 2025 | 35.47 | 35.47 | 35.39 | 35.39 | 35.39 | -0.63% | 227 |
| Mar 27, 2025 | 35.53 | 35.61 | 35.53 | 35.61 | 35.61 | 0.15% | 1,190 |
| Mar 26, 2025 | 35.57 | 35.57 | 35.56 | 35.56 | 35.56 | -0.17% | 486 |
| Mar 25, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.06% | 117 |
| Mar 24, 2025 | 35.52 | 35.60 | 35.52 | 35.60 | 35.60 | 0.82% | 291 |
| Mar 21, 2025 | 35.16 | 35.31 | 35.16 | 35.31 | 35.31 | 0.18% | 462 |
| Mar 20, 2025 | 35.22 | 35.25 | 35.22 | 35.25 | 35.25 | 0.11% | 554 |
| Mar 19, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 1.12% | 301 |
| Mar 18, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -0.82% | 193 |
| Mar 17, 2025 | 35.01 | 35.11 | 35.01 | 35.11 | 35.11 | 0.86% | 28,564 |
| Mar 14, 2025 | 34.30 | 34.85 | 34.30 | 34.81 | 34.81 | 2.32% | 3,669 |
| Mar 13, 2025 | 34.14 | 34.14 | 34.02 | 34.02 | 34.02 | -1.27% | 569 |
| Mar 12, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.64% | 518 |
| Mar 11, 2025 | 34.26 | 34.26 | 34.23 | 34.23 | 34.23 | -0.34% | 551 |
| Mar 10, 2025 | 34.55 | 34.55 | 34.26 | 34.35 | 34.35 | -1.89% | 7,184 |
| Mar 7, 2025 | 34.97 | 35.01 | 34.77 | 35.01 | 35.01 | 0.57% | 698 |
| Mar 6, 2025 | 34.96 | 34.96 | 34.76 | 34.82 | 34.82 | -0.86% | 1,684 |
| Mar 5, 2025 | 34.94 | 35.15 | 34.91 | 35.12 | 35.12 | 0.54% | 63,128 |
| Mar 4, 2025 | 34.81 | 34.93 | 34.81 | 34.93 | 34.93 | -0.31% | 249 |
| Mar 3, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -0.75% | 239 |
| Feb 28, 2025 | 35.16 | 35.30 | 35.11 | 35.30 | 35.30 | 0.52% | 693 |
| Feb 27, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -0.47% | 53 |
| Feb 26, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.15% | 34 |
| Feb 25, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -0.16% | 605 |
| Feb 24, 2025 | 35.30 | 35.34 | 35.29 | 35.29 | 35.29 | -0.05% | 908 |
| Feb 21, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -0.32% | 3 |
| Feb 20, 2025 | 35.39 | 35.42 | 35.36 | 35.42 | 35.42 | 0.01% | 475 |
| Feb 19, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.09% | 124 |
| Feb 18, 2025 | 35.38 | 35.38 | 35.35 | 35.38 | 35.38 | -0.02% | 2,012 |
| Feb 14, 2025 | 35.34 | 35.39 | 35.34 | 35.39 | 35.39 | 0.20% | 236 |
| Feb 13, 2025 | 35.31 | 35.32 | 35.31 | 35.32 | 35.32 | 0.01% | 1,851 |
| Feb 12, 2025 | 35.25 | 35.32 | 35.25 | 35.32 | 35.32 | - | 750 |
| Feb 11, 2025 | 35.24 | 35.32 | 35.24 | 35.32 | 35.32 | 0.06% | 7,234 |
| Feb 10, 2025 | 35.28 | 35.30 | 35.28 | 35.30 | 35.30 | 0.20% | 228 |
| Feb 7, 2025 | 35.30 | 35.30 | 35.23 | 35.23 | 35.23 | -0.19% | 170 |
| Feb 6, 2025 | 35.21 | 35.49 | 35.21 | 35.29 | 35.29 | 0.16% | 2,882 |
| Feb 5, 2025 | 35.17 | 35.24 | 35.17 | 35.24 | 35.24 | 0.13% | 233 |
| Feb 4, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | 0.26% | 69 |
| Feb 3, 2025 | 34.92 | 35.11 | 34.92 | 35.10 | 35.10 | -0.14% | 7,816 |
| Jan 31, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.03% | 10 |
| Jan 30, 2025 | 35.13 | 35.16 | 35.11 | 35.16 | 35.16 | 0.14% | 2,225 |
| Jan 29, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -0.02% | 109 |
| Jan 28, 2025 | 35.11 | 35.12 | 35.11 | 35.12 | 35.12 | 0.24% | 1,243 |
| Jan 27, 2025 | 34.99 | 35.03 | 34.98 | 35.03 | 35.03 | -0.41% | 1,193 |
| Jan 24, 2025 | 35.15 | 35.18 | 35.14 | 35.18 | 35.18 | 0.03% | 1,182 |
| Jan 23, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.04% | 117 |
| Jan 22, 2025 | 35.11 | 35.15 | 35.11 | 35.15 | 35.15 | 0.08% | 165 |
| Jan 21, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.34% | 59 |