Innovator U.S. Equity Accelerated Plus ETF - January (XTJA)
BATS: XTJA · Real-Time Price · USD
31.47
+0.02 (0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
XTJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.44 | 31.48 | 31.44 | 31.47 | 31.47 | 0.04% | 2,655 |
| Dec 4, 2025 | 31.43 | 31.49 | 31.43 | 31.46 | 31.45 | 0.04% | 597 |
| Dec 3, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.09% | 141 |
| Dec 2, 2025 | 31.45 | 31.45 | 31.40 | 31.41 | 31.41 | 0.03% | 388 |
| Dec 1, 2025 | 31.44 | 31.45 | 31.40 | 31.40 | 31.40 | 0.02% | 830 |
| Nov 28, 2025 | 31.42 | 31.42 | 31.40 | 31.40 | 31.40 | 0.17% | 101 |
| Nov 26, 2025 | 31.40 | 31.40 | 31.34 | 31.34 | 31.34 | 0.13% | 102 |
| Nov 25, 2025 | 31.28 | 31.30 | 31.28 | 31.30 | 31.30 | 0.29% | 136 |
| Nov 24, 2025 | 31.24 | 31.24 | 31.21 | 31.21 | 31.21 | 0.74% | 113 |
| Nov 21, 2025 | 30.86 | 31.01 | 30.85 | 30.98 | 30.98 | 0.60% | 12,778 |
| Nov 20, 2025 | 31.10 | 31.10 | 30.80 | 30.80 | 30.80 | -0.69% | 2,194 |
| Nov 19, 2025 | 31.02 | 31.02 | 30.97 | 31.01 | 31.01 | 0.15% | 3,050 |
| Nov 18, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.96 | -0.26% | - |
| Nov 17, 2025 | 31.13 | 31.13 | 31.04 | 31.05 | 31.04 | -0.27% | 435 |
| Nov 14, 2025 | 31.06 | 31.13 | 31.06 | 31.13 | 31.13 | 0.10% | 290 |
| Nov 13, 2025 | 31.19 | 31.19 | 31.10 | 31.10 | 31.10 | -0.52% | 313 |
| Nov 12, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.06% | 27 |
| Nov 11, 2025 | 31.20 | 31.24 | 31.18 | 31.24 | 31.24 | 0.05% | 13,279 |
| Nov 10, 2025 | 31.19 | 31.22 | 31.19 | 31.22 | 31.22 | 0.51% | 636 |
| Nov 7, 2025 | 31.32 | 31.32 | 31.07 | 31.07 | 31.06 | 0.09% | 3,209 |
| Nov 6, 2025 | 31.11 | 31.12 | 31.03 | 31.04 | 31.04 | -0.32% | 9,782 |
| Nov 5, 2025 | 31.13 | 31.18 | 31.13 | 31.14 | 31.14 | 0.27% | 4,486 |
| Nov 4, 2025 | 31.05 | 31.11 | 31.05 | 31.05 | 31.05 | -0.26% | 22,649 |
| Nov 3, 2025 | 31.15 | 31.18 | 31.13 | 31.13 | 31.13 | 0.05% | 2,674 |
| Oct 31, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.07% | 1 |
| Oct 30, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.13% | - |
| Oct 29, 2025 | 31.17 | 31.18 | 31.14 | 31.14 | 31.14 | -0.06% | 20,776 |
| Oct 28, 2025 | 31.13 | 31.16 | 31.13 | 31.16 | 31.15 | 0.02% | 268 |
| Oct 27, 2025 | 31.16 | 31.16 | 31.15 | 31.15 | 31.15 | 0.22% | 2,585 |
| Oct 24, 2025 | 31.11 | 31.11 | 31.08 | 31.08 | 31.08 | 0.18% | 7,127 |
| Oct 23, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.27% | 66 |
| Oct 22, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.16% | 76 |
| Oct 21, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.06% | 6 |
| Oct 20, 2025 | 30.93 | 30.97 | 30.93 | 30.97 | 30.97 | 0.62% | 1,069 |
| Oct 17, 2025 | 30.60 | 30.78 | 30.60 | 30.78 | 30.78 | 0.50% | 1,877 |
| Oct 16, 2025 | 30.63 | 30.64 | 30.55 | 30.63 | 30.63 | -0.45% | 1,596 |
| Oct 15, 2025 | 30.76 | 30.79 | 30.76 | 30.77 | 30.77 | 0.07% | 783 |
| Oct 14, 2025 | 30.60 | 30.76 | 30.60 | 30.74 | 30.74 | -0.17% | 387 |
| Oct 13, 2025 | 30.70 | 30.80 | 30.69 | 30.80 | 30.80 | 0.84% | 652 |
| Oct 10, 2025 | 30.92 | 30.92 | 30.54 | 30.54 | 30.54 | -1.33% | 1,210 |
| Oct 9, 2025 | 30.90 | 30.95 | 30.83 | 30.95 | 30.95 | 0.11% | 7,222 |
| Oct 8, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.19% | 9 |
| Oct 7, 2025 | 30.84 | 30.86 | 30.83 | 30.86 | 30.86 | -0.02% | 3,152 |
| Oct 6, 2025 | 30.85 | 30.89 | 30.85 | 30.86 | 30.86 | -0.01% | 1,970 |
| Oct 3, 2025 | 30.85 | 30.89 | 30.85 | 30.86 | 30.86 | 0.06% | 203 |
| Oct 2, 2025 | 30.80 | 30.85 | 30.80 | 30.85 | 30.84 | - | 198 |
| Oct 1, 2025 | 30.73 | 30.85 | 30.73 | 30.85 | 30.84 | 0.10% | 862 |
| Sep 30, 2025 | 30.75 | 30.82 | 30.74 | 30.82 | 30.81 | 0.16% | 647 |
| Sep 29, 2025 | 30.76 | 30.81 | 30.76 | 30.77 | 30.77 | 0.05% | 1,471 |
| Sep 26, 2025 | 30.67 | 30.76 | 30.65 | 30.75 | 30.75 | 0.31% | 776 |