Innovator U.S. Equity Accelerated Plus ETF (XTAP)
BATS: XTAP · Real-Time Price · USD
39.61
+0.18 (0.47%)
Oct 17, 2025, 4:00 PM EDT - Market closed
XTAP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 0.47% | 30 |
Oct 16, 2025 | 39.42 | 39.47 | 39.38 | 39.42 | 39.42 | -0.37% | 4,233 |
Oct 15, 2025 | 39.54 | 39.57 | 39.54 | 39.57 | 39.57 | 0.06% | 144 |
Oct 14, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | -0.02% | 79 |
Oct 13, 2025 | 39.58 | 39.60 | 39.55 | 39.55 | 39.55 | 0.56% | 245 |
Oct 10, 2025 | 39.73 | 39.73 | 39.33 | 39.33 | 39.33 | -1.01% | 953 |
Oct 9, 2025 | 39.67 | 39.73 | 39.65 | 39.73 | 39.73 | 0.08% | 16,675 |
Oct 8, 2025 | 39.70 | 39.70 | 39.69 | 39.70 | 39.70 | 0.07% | 2,923 |
Oct 7, 2025 | 39.66 | 39.67 | 39.66 | 39.67 | 39.67 | -0.12% | 10,045 |
Oct 6, 2025 | 39.69 | 39.73 | 39.69 | 39.72 | 39.72 | 0.06% | 4,299 |
Oct 3, 2025 | 39.69 | 39.70 | 39.69 | 39.70 | 39.70 | 0.05% | 201 |
Oct 2, 2025 | 39.69 | 39.69 | 39.68 | 39.68 | 39.68 | - | 234 |
Oct 1, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.09% | 127 |
Sep 30, 2025 | 39.57 | 39.65 | 39.57 | 39.65 | 39.65 | 0.15% | 648 |
Sep 29, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0.03% | 95 |
Sep 26, 2025 | 39.55 | 39.57 | 39.55 | 39.57 | 39.57 | 0.28% | 205 |
Sep 25, 2025 | 39.47 | 39.47 | 39.46 | 39.46 | 39.46 | -0.11% | 275 |
Sep 24, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | -0.03% | 9 |
Sep 23, 2025 | 39.48 | 39.52 | 39.48 | 39.52 | 39.52 | -0.20% | 2,312 |
Sep 22, 2025 | 39.52 | 39.60 | 39.52 | 39.60 | 39.60 | 0.08% | 470 |
Sep 19, 2025 | 39.56 | 39.57 | 39.56 | 39.57 | 39.57 | 0.09% | 261 |
Sep 18, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 0.09% | 38 |
Sep 17, 2025 | 39.53 | 39.53 | 39.49 | 39.49 | 39.49 | 0.06% | 180 |
Sep 16, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | -0.07% | 15 |
Sep 15, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.07% | - |
Sep 12, 2025 | 39.41 | 39.47 | 39.41 | 39.47 | 39.47 | -0.02% | 9,862 |
Sep 11, 2025 | 39.42 | 39.47 | 39.42 | 39.47 | 39.47 | 0.27% | 502 |
Sep 10, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | 0.11% | 41 |
Sep 9, 2025 | 39.31 | 39.33 | 39.29 | 39.33 | 39.33 | 0.07% | 688 |
Sep 8, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.06% | 271 |
Sep 5, 2025 | 39.21 | 39.35 | 39.21 | 39.28 | 39.28 | -0.13% | 3,145 |
Sep 4, 2025 | 39.31 | 39.33 | 39.31 | 39.33 | 39.33 | 0.42% | 820 |
Sep 3, 2025 | 39.09 | 39.17 | 39.08 | 39.17 | 39.17 | 0.18% | 1,554 |
Sep 2, 2025 | 39.05 | 39.10 | 39.05 | 39.10 | 39.10 | -0.18% | 327 |
Aug 29, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | -0.24% | 2 |
Aug 28, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 0.14% | 16 |
Aug 27, 2025 | 39.18 | 39.21 | 39.15 | 39.21 | 39.21 | 0.11% | 2,061 |
Aug 26, 2025 | 39.09 | 39.16 | 39.09 | 39.16 | 39.16 | 0.10% | 14,036 |
Aug 25, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -0.09% | 140 |
Aug 22, 2025 | 39.15 | 39.16 | 39.15 | 39.16 | 39.16 | 0.77% | 6,013 |
Aug 21, 2025 | 38.89 | 38.89 | 38.86 | 38.86 | 38.86 | -0.18% | 2,164 |
Aug 20, 2025 | 38.92 | 38.93 | 38.91 | 38.93 | 38.93 | -0.09% | 37,173 |
Aug 19, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | -0.22% | 5 |
Aug 18, 2025 | 38.86 | 39.05 | 38.86 | 39.05 | 39.05 | 0.03% | 11,000 |
Aug 15, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | -0.10% | 2 |
Aug 14, 2025 | 39.06 | 39.08 | 39.06 | 39.08 | 39.08 | -0.02% | 311 |
Aug 13, 2025 | 39.03 | 39.09 | 39.03 | 39.09 | 39.09 | 0.16% | 4,834 |
Aug 12, 2025 | 39.00 | 39.03 | 39.00 | 39.03 | 39.03 | 0.42% | 2,468 |
Aug 11, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 0.09% | 73 |
Aug 8, 2025 | 38.86 | 38.86 | 38.83 | 38.83 | 38.83 | 0.19% | 269 |