Innovator U.S. Equity Accelerated Plus ETF (XTAP)
BATS: XTAP · Real-Time Price · USD
34.24
+0.55 (1.64%)
Apr 23, 2025, 4:00 PM EDT - Market closed
XTAP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 34.60 | 34.66 | 34.17 | 34.24 | 34.24 | 1.65% | 2,349 |
Apr 22, 2025 | 33.58 | 33.69 | 33.48 | 33.69 | 33.69 | 2.33% | 5,306 |
Apr 21, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | -2.27% | 92 |
Apr 17, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | 0.08% | 113 |
Apr 16, 2025 | 34.01 | 34.07 | 33.44 | 33.66 | 33.66 | -1.84% | 1,470 |
Apr 15, 2025 | 34.41 | 34.41 | 34.29 | 34.29 | 34.29 | -0.32% | 533 |
Apr 14, 2025 | 34.36 | 34.40 | 34.36 | 34.40 | 34.40 | 0.99% | 481 |
Apr 11, 2025 | 33.55 | 34.06 | 33.55 | 34.06 | 34.06 | 1.66% | 32,388 |
Apr 10, 2025 | 34.11 | 34.11 | 33.32 | 33.51 | 33.51 | -3.27% | 2,633 |
Apr 9, 2025 | 31.68 | 36.75 | 31.68 | 34.64 | 34.64 | 9.27% | 69,959 |
Apr 8, 2025 | 33.57 | 33.58 | 31.70 | 31.70 | 31.70 | -2.13% | 73,901 |
Apr 7, 2025 | 31.63 | 32.48 | 31.63 | 32.39 | 32.39 | -0.06% | 245,664 |
Apr 4, 2025 | 33.75 | 33.75 | 32.41 | 32.41 | 32.41 | -5.93% | 18,571 |
Apr 3, 2025 | 34.76 | 34.91 | 34.45 | 34.45 | 34.45 | -4.18% | 1,648 |
Apr 2, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.61% | 102 |
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 |