Innovator U.S. Equity Accelerated Plus ETF - January (XTJA)
BATS: XTJA · Real-Time Price · USD
29.30
+0.07 (0.25%)
Jun 27, 2025, 4:00 PM - Market closed
XTJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 29.27 | 29.30 | 29.22 | 29.30 | 29.30 | 0.25% | 54,667 |
| Jun 26, 2025 | 29.13 | 29.23 | 29.13 | 29.23 | 29.23 | 0.66% | 1,701 |
| Jun 25, 2025 | 29.10 | 29.10 | 29.00 | 29.04 | 29.04 | 0.01% | 3,598 |
| Jun 24, 2025 | 29.03 | 29.05 | 29.03 | 29.03 | 29.03 | 0.90% | 5,691 |
| Jun 23, 2025 | 28.72 | 28.78 | 28.72 | 28.78 | 28.78 | 0.84% | 1,473 |
| Jun 20, 2025 | 28.58 | 28.58 | 28.52 | 28.54 | 28.54 | -0.16% | 493 |
| Jun 18, 2025 | 28.67 | 28.67 | 28.57 | 28.58 | 28.58 | 0.08% | 2,631 |
| Jun 17, 2025 | 28.63 | 28.63 | 28.50 | 28.56 | 28.56 | -0.63% | 1,018 |
| Jun 16, 2025 | 28.72 | 28.74 | 28.72 | 28.74 | 28.74 | 0.95% | 253 |
| Jun 13, 2025 | 28.48 | 28.48 | 28.47 | 28.47 | 28.47 | -1.01% | 1,244 |
| Jun 12, 2025 | 28.79 | 28.79 | 28.73 | 28.76 | 28.76 | 0.25% | 16,292 |
| Jun 11, 2025 | 28.78 | 28.78 | 28.69 | 28.69 | 28.69 | -0.20% | 647 |
| Jun 10, 2025 | 28.64 | 28.75 | 28.64 | 28.75 | 28.75 | 0.41% | 5,646 |
| Jun 9, 2025 | 28.60 | 28.68 | 28.60 | 28.63 | 28.63 | 0.07% | 3,990 |
| Jun 6, 2025 | 28.63 | 28.64 | 28.52 | 28.61 | 28.61 | 0.93% | 587 |
| Jun 5, 2025 | 28.42 | 28.55 | 28.34 | 28.34 | 28.34 | -0.41% | 6,524 |
| Jun 4, 2025 | 28.51 | 28.51 | 28.46 | 28.46 | 28.46 | -0.01% | 886 |
| Jun 3, 2025 | 28.37 | 28.47 | 28.37 | 28.47 | 28.47 | 0.54% | 474 |
| Jun 2, 2025 | 28.09 | 28.31 | 28.08 | 28.31 | 28.31 | 0.28% | 4,481 |
| May 30, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.13% | - |
| May 29, 2025 | 28.20 | 28.23 | 28.16 | 28.20 | 28.20 | 0.28% | 2,144 |
| May 28, 2025 | 28.28 | 28.28 | 28.12 | 28.12 | 28.12 | -0.39% | 1,395 |
| May 27, 2025 | 28.21 | 28.23 | 28.20 | 28.23 | 28.23 | 1.88% | 3,006 |
| May 23, 2025 | 27.69 | 27.84 | 27.67 | 27.71 | 27.71 | -0.86% | 110,292 |
| May 22, 2025 | 28.00 | 28.12 | 27.95 | 27.95 | 27.95 | - | 2,546 |
| May 21, 2025 | 28.29 | 28.29 | 27.94 | 27.94 | 27.94 | -1.29% | 732 |
| May 20, 2025 | 28.34 | 28.44 | 28.26 | 28.31 | 28.31 | -0.14% | 4,418 |
| May 19, 2025 | 28.23 | 28.35 | 28.23 | 28.35 | 28.35 | 0.08% | 8,437 |
| May 16, 2025 | 28.23 | 28.36 | 28.23 | 28.33 | 28.33 | 0.60% | 4,121 |
| May 15, 2025 | 28.14 | 28.19 | 28.14 | 28.16 | 28.16 | 0.25% | 926 |
| May 14, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.09% | 71 |
| May 13, 2025 | 28.07 | 28.14 | 28.04 | 28.07 | 28.07 | 0.77% | 5,774 |
| May 12, 2025 | 28.25 | 28.25 | 27.67 | 27.85 | 27.85 | 3.18% | 8,159 |
| May 9, 2025 | 27.08 | 27.08 | 26.96 | 26.99 | 26.99 | 0.03% | 11,564 |
| May 8, 2025 | 26.92 | 27.22 | 26.92 | 26.99 | 26.99 | 0.57% | 7,761 |
| May 7, 2025 | 26.86 | 26.86 | 26.64 | 26.83 | 26.83 | 0.26% | 2,073 |
| May 6, 2025 | 26.77 | 26.85 | 26.76 | 26.76 | 26.76 | -0.79% | 3,140 |
| May 5, 2025 | 27.09 | 27.09 | 26.97 | 26.97 | 26.97 | -0.48% | 370 |
| May 2, 2025 | 27.05 | 27.10 | 27.05 | 27.10 | 27.10 | 1.19% | 1,607 |
| May 1, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.71% | 31 |
| Apr 30, 2025 | 26.31 | 26.60 | 26.31 | 26.60 | 26.60 | 0.15% | 342 |
| Apr 29, 2025 | 26.54 | 26.56 | 26.54 | 26.56 | 26.56 | 0.52% | 384 |
| Apr 28, 2025 | 26.39 | 26.42 | 26.31 | 26.42 | 26.42 | 0.28% | 1,469 |
| Apr 25, 2025 | 26.05 | 26.34 | 26.05 | 26.34 | 26.34 | 0.70% | 435 |
| Apr 24, 2025 | 25.89 | 26.16 | 25.89 | 26.16 | 26.16 | 2.08% | 5,442 |
| Apr 23, 2025 | 25.81 | 25.93 | 25.61 | 25.63 | 25.63 | 1.91% | 5,140 |
| Apr 22, 2025 | 25.04 | 25.15 | 25.04 | 25.15 | 25.15 | 2.72% | 1,094 |
| Apr 21, 2025 | 24.18 | 24.48 | 24.18 | 24.48 | 24.48 | -2.54% | 382 |
| Apr 17, 2025 | 25.15 | 25.19 | 25.12 | 25.12 | 25.12 | 0.15% | 1,184 |
| Apr 16, 2025 | 25.39 | 25.39 | 25.08 | 25.09 | 25.09 | -2.52% | 787 |