Innovator U.S. Equity Accelerated Plus ETF - January (XTJA)
BATS: XTJA · Real-Time Price · USD
27.59
+0.01 (0.03%)
Nov 21, 2024, 1:48 PM EST - Market open
XTJA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 27.53 | 27.58 | 27.53 | 27.58 | 27.58 | -0.06% | 1,755 |
Nov 19, 2024 | 27.55 | 27.60 | 27.55 | 27.60 | 27.60 | 0.17% | 5,294 |
Nov 18, 2024 | 27.61 | 27.61 | 27.55 | 27.55 | 27.55 | -0.08% | 3,121 |
Nov 15, 2024 | 27.55 | 27.57 | 27.53 | 27.57 | 27.57 | -0.05% | 2,719 |
Nov 14, 2024 | 27.54 | 27.62 | 27.54 | 27.59 | 27.59 | 0.02% | 5,370 |
Nov 13, 2024 | 27.54 | 27.58 | 27.54 | 27.58 | 27.58 | 0.18% | 1,125 |
Nov 12, 2024 | 27.54 | 27.57 | 27.53 | 27.53 | 27.53 | -0.14% | 5,691 |
Nov 11, 2024 | 27.57 | 27.57 | 27.53 | 27.57 | 27.57 | 0.01% | 2,922 |
Nov 8, 2024 | 27.55 | 27.57 | 27.52 | 27.57 | 27.57 | -0.05% | 4,149 |
Nov 7, 2024 | 27.55 | 27.58 | 27.53 | 27.58 | 27.58 | 0.21% | 25,371 |
Nov 6, 2024 | 27.49 | 27.52 | 27.49 | 27.52 | 27.52 | 0.36% | 4,268 |
Nov 5, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.19% | 3,278 |
Nov 4, 2024 | 27.34 | 27.37 | 27.34 | 27.37 | 27.37 | -0.03% | 747 |
Nov 1, 2024 | 27.35 | 27.38 | 27.34 | 27.38 | 27.38 | 0.22% | 897 |
Oct 31, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -0.28% | 70 |
Oct 30, 2024 | 27.38 | 27.41 | 27.38 | 27.40 | 27.40 | -0.05% | 921 |
Oct 29, 2024 | 27.37 | 27.41 | 27.37 | 27.41 | 27.41 | 0.05% | 673 |
Oct 28, 2024 | 27.37 | 27.42 | 27.36 | 27.40 | 27.40 | 0.13% | 3,625 |
Oct 25, 2024 | 27.40 | 27.40 | 27.34 | 27.36 | 27.36 | 0.11% | 813 |
Oct 24, 2024 | 27.37 | 27.39 | 27.33 | 27.33 | 27.33 | -0.14% | 6,844 |
Oct 23, 2024 | 27.33 | 27.37 | 27.32 | 27.37 | 27.37 | -0.07% | 876 |
Oct 22, 2024 | 27.36 | 27.39 | 27.36 | 27.39 | 27.39 | 0.01% | 2,429 |
Oct 21, 2024 | 27.37 | 27.39 | 27.37 | 27.39 | 27.39 | 0.01% | 3,408 |
Oct 18, 2024 | 27.34 | 27.38 | 27.34 | 27.38 | 27.38 | 0.12% | 530 |
Oct 17, 2024 | 27.31 | 27.35 | 27.30 | 27.35 | 27.35 | 0.08% | 2,181 |
Oct 16, 2024 | 27.28 | 27.33 | 27.27 | 27.33 | 27.33 | 0.10% | 1,241 |
Oct 15, 2024 | 27.28 | 27.31 | 27.26 | 27.30 | 27.30 | -0.10% | 1,872 |
Oct 14, 2024 | 27.22 | 27.33 | 27.22 | 27.33 | 27.33 | 0.18% | 1,728 |
Oct 11, 2024 | 27.20 | 27.29 | 27.20 | 27.28 | 27.28 | 0.13% | 12,142 |
Oct 10, 2024 | 27.19 | 27.25 | 27.19 | 27.25 | 27.25 | -0.01% | 9,754 |
Oct 9, 2024 | 27.19 | 27.25 | 27.17 | 27.25 | 27.25 | 0.15% | 5,083 |
Oct 8, 2024 | 27.11 | 27.21 | 27.11 | 27.21 | 27.21 | 0.26% | 4,330 |
Oct 7, 2024 | 27.14 | 27.14 | 27.09 | 27.14 | 27.14 | -0.26% | 3,028 |
Oct 4, 2024 | 27.15 | 27.21 | 27.15 | 27.21 | 27.21 | 0.26% | 753 |
Oct 3, 2024 | 27.13 | 27.14 | 27.13 | 27.14 | 27.14 | -0.09% | 540 |
Oct 2, 2024 | 27.14 | 27.16 | 27.12 | 27.16 | 27.16 | 0.05% | 604 |
Oct 1, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.25% | 12 |
Sep 30, 2024 | 27.17 | 27.21 | 27.16 | 27.21 | 27.21 | 0.11% | 38,776 |
Sep 27, 2024 | 27.22 | 27.22 | 27.18 | 27.18 | 27.18 | 0.03% | 265 |
Sep 26, 2024 | 27.20 | 27.20 | 27.18 | 27.18 | 27.18 | -0.04% | 3,215 |
Sep 25, 2024 | 27.20 | 27.20 | 27.09 | 27.19 | 27.19 | -0.02% | 831 |
Sep 24, 2024 | 27.15 | 27.19 | 27.13 | 27.19 | 27.19 | 0.05% | 4,160 |
Sep 23, 2024 | 27.19 | 27.19 | 27.18 | 27.18 | 27.18 | 0.10% | 1,078 |
Sep 20, 2024 | 27.10 | 27.15 | 27.09 | 27.15 | 27.15 | 0.01% | 13,480 |
Sep 19, 2024 | 27.10 | 27.15 | 27.10 | 27.15 | 27.15 | 0.38% | 3,700 |
Sep 18, 2024 | 27.01 | 27.06 | 27.01 | 27.04 | 27.04 | 0.01% | 1,320 |
Sep 17, 2024 | 27.00 | 27.04 | 27.00 | 27.04 | 27.04 | -0.02% | 264 |
Sep 16, 2024 | 27.03 | 27.05 | 27.00 | 27.05 | 27.05 | 0.06% | 1,125 |
Sep 13, 2024 | 26.99 | 27.05 | 26.99 | 27.03 | 27.03 | 0.17% | 2,441 |
Sep 12, 2024 | 26.91 | 26.99 | 26.90 | 26.99 | 26.99 | 0.23% | 1,169 |
Sep 11, 2024 | 26.69 | 26.92 | 26.69 | 26.92 | 26.92 | 0.36% | 4,400 |
Sep 10, 2024 | 26.76 | 26.84 | 26.76 | 26.83 | 26.83 | 0.22% | 2,285 |
Sep 9, 2024 | 26.83 | 26.83 | 26.73 | 26.77 | 26.77 | 0.53% | 1,599 |
Sep 6, 2024 | 26.84 | 26.84 | 26.62 | 26.63 | 26.63 | -0.61% | 3,962 |
Sep 5, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - | 79 |
Sep 4, 2024 | 26.82 | 26.82 | 26.77 | 26.79 | 26.79 | 0.06% | 2,678 |
Sep 3, 2024 | 26.93 | 26.93 | 26.77 | 26.77 | 26.77 | -0.91% | 3,112 |
Aug 30, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.37% | 159 |
Aug 29, 2024 | 26.98 | 26.98 | 26.92 | 26.92 | 26.92 | 0.03% | 1,577 |
Aug 28, 2024 | 26.91 | 26.91 | 26.83 | 26.91 | 26.91 | -0.16% | 3,012 |
Aug 27, 2024 | 26.90 | 26.96 | 26.90 | 26.96 | 26.96 | 0.10% | 3,162 |
Aug 26, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.03% | 308 |
Aug 23, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.41% | 395 |
Aug 22, 2024 | 26.89 | 26.91 | 26.83 | 26.83 | 26.83 | -0.26% | 10,730 |
Aug 21, 2024 | 26.90 | 26.93 | 26.84 | 26.90 | 26.90 | -0.06% | 14,819 |
Aug 20, 2024 | 26.89 | 26.92 | 26.89 | 26.92 | 26.92 | 0.02% | 4,783 |
Aug 19, 2024 | 26.81 | 26.93 | 26.81 | 26.91 | 26.91 | 0.28% | 16,240 |
Aug 16, 2024 | 26.88 | 26.88 | 26.80 | 26.84 | 26.84 | 0.09% | 2,458 |
Aug 15, 2024 | 26.77 | 26.81 | 26.77 | 26.81 | 26.81 | 0.40% | 439 |
Aug 14, 2024 | 26.62 | 26.70 | 26.62 | 26.70 | 26.70 | 0.39% | 1,788 |
Aug 13, 2024 | 26.49 | 26.61 | 26.49 | 26.60 | 26.60 | 0.77% | 8,399 |
Aug 12, 2024 | 26.46 | 26.52 | 26.40 | 26.40 | 26.40 | 0.07% | 718 |
Aug 9, 2024 | 26.36 | 26.39 | 26.33 | 26.38 | 26.38 | 0.59% | 3,529 |
Aug 8, 2024 | 26.24 | 26.24 | 26.22 | 26.23 | 26.23 | 1.24% | 1,027 |
Aug 7, 2024 | 26.05 | 26.08 | 25.90 | 25.90 | 25.90 | -0.42% | 2,520 |
Aug 6, 2024 | 25.75 | 26.20 | 25.75 | 26.01 | 26.01 | 1.48% | 6,059 |
Aug 5, 2024 | 25.30 | 25.86 | 25.20 | 25.63 | 25.63 | -2.31% | 22,249 |
Aug 2, 2024 | 26.39 | 26.39 | 26.10 | 26.24 | 26.24 | -1.14% | 2,881 |
Aug 1, 2024 | 26.57 | 26.57 | 26.54 | 26.54 | 26.54 | -0.61% | 312 |
Jul 31, 2024 | 26.69 | 26.75 | 26.69 | 26.70 | 26.70 | 0.47% | 1,754 |
Jul 30, 2024 | 26.55 | 26.59 | 26.55 | 26.58 | 26.58 | -0.15% | 2,424 |
Jul 29, 2024 | 26.62 | 26.66 | 26.59 | 26.62 | 26.62 | 0.14% | 4,331 |
Jul 26, 2024 | 26.58 | 26.64 | 26.58 | 26.58 | 26.58 | 0.38% | 1,474 |
Jul 25, 2024 | 26.50 | 26.56 | 26.48 | 26.48 | 26.48 | -0.04% | 2,239 |
Jul 24, 2024 | 26.63 | 26.63 | 26.49 | 26.49 | 26.49 | -0.86% | 3,948 |
Jul 23, 2024 | 26.74 | 26.76 | 26.71 | 26.72 | 26.72 | -0.03% | 657 |
Jul 22, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.44% | 349 |
Jul 19, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.21% | 10 |
Jul 18, 2024 | 26.70 | 26.70 | 26.65 | 26.67 | 26.67 | -0.31% | 2,270 |
Jul 17, 2024 | 26.73 | 26.81 | 26.67 | 26.75 | 26.75 | -0.17% | 27,891 |
Jul 16, 2024 | 26.85 | 26.85 | 26.78 | 26.80 | 26.80 | 0.12% | 5,558 |
Jul 15, 2024 | 26.78 | 26.82 | 26.76 | 26.76 | 26.76 | 0.03% | 6,515 |
Jul 12, 2024 | 26.75 | 26.83 | 26.75 | 26.76 | 26.76 | 0.06% | 3,325 |
Jul 11, 2024 | 26.71 | 26.75 | 26.67 | 26.74 | 26.74 | -0.03% | 2,334 |
Jul 10, 2024 | 26.73 | 26.76 | 26.71 | 26.75 | 26.75 | 0.11% | 4,419 |
Jul 9, 2024 | 26.68 | 26.72 | 26.68 | 26.72 | 26.72 | 0.09% | 1,821 |
Jul 8, 2024 | 26.72 | 26.73 | 26.66 | 26.70 | 26.70 | 0.06% | 3,369 |
Jul 5, 2024 | 26.68 | 26.72 | 26.63 | 26.68 | 26.68 | 0.14% | 9,192 |
Jul 3, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.09% | 84 |
Jul 2, 2024 | 26.61 | 26.63 | 26.59 | 26.62 | 26.62 | 0.21% | 43,616 |