Innovator U.S. Equity Accelerated Plus ETF - July (XTJL)
BATS: XTJL · Real-Time Price · USD
33.28
+0.29 (0.88%)
At close: Apr 1, 2025, 1:53 PM
33.16
-0.12 (-0.36%)
Pre-market: Apr 2, 2025, 4:10 AM EDT
XTJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 33.18 | 33.28 | 33.18 | 33.28 | 33.28 | 0.29% | 376 |
| Mar 31, 2025 | 32.60 | 33.19 | 32.60 | 33.19 | 33.19 | 0.58% | 1,478 |
| Mar 28, 2025 | 33.22 | 33.22 | 32.99 | 32.99 | 32.99 | -1.93% | 26,809 |
| Mar 27, 2025 | 33.79 | 33.79 | 33.63 | 33.64 | 33.64 | -0.18% | 1,332 |
| Mar 26, 2025 | 33.87 | 33.87 | 33.65 | 33.70 | 33.70 | -0.86% | 2,777 |
| Mar 25, 2025 | 33.97 | 34.00 | 33.97 | 34.00 | 34.00 | 0.12% | 185 |
| Mar 24, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 1.59% | 52 |
| Mar 21, 2025 | 33.11 | 33.42 | 33.07 | 33.42 | 33.42 | 0.18% | 597 |
| Mar 20, 2025 | 33.27 | 33.50 | 33.27 | 33.36 | 33.36 | -0.14% | 2,455 |
| Mar 19, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 1.08% | 76 |
| Mar 18, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -1.01% | 25 |
| Mar 17, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | 0.73% | - |
| Mar 14, 2025 | 33.07 | 33.15 | 33.07 | 33.15 | 33.15 | 2.23% | 10,454 |
| Mar 13, 2025 | 32.51 | 32.51 | 32.43 | 32.43 | 32.43 | -1.40% | 459 |
| Mar 12, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 0.54% | 61 |
| Mar 11, 2025 | 32.72 | 32.72 | 32.47 | 32.71 | 32.71 | -0.50% | 917 |
| Mar 10, 2025 | 33.04 | 33.06 | 32.78 | 32.88 | 32.88 | -2.33% | 2,343 |
| Mar 7, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 0.62% | 15 |
| Mar 6, 2025 | 33.38 | 33.45 | 33.38 | 33.45 | 33.45 | -1.37% | 1,512 |
| Mar 5, 2025 | 33.71 | 33.92 | 33.71 | 33.92 | 33.92 | 0.84% | 615 |
| Mar 4, 2025 | 33.64 | 33.65 | 33.64 | 33.64 | 33.64 | -0.61% | 1,169 |
| Mar 3, 2025 | 34.15 | 34.15 | 33.79 | 33.84 | 33.84 | -1.23% | 2,542 |
| Feb 28, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.87% | 70 |
| Feb 27, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.89% | - |
| Feb 26, 2025 | 34.33 | 34.33 | 34.27 | 34.27 | 34.27 | 0.02% | 795 |
| Feb 25, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -0.26% | - |
| Feb 24, 2025 | 34.33 | 34.36 | 34.33 | 34.36 | 34.36 | -0.14% | 322 |
| Feb 21, 2025 | 34.40 | 34.41 | 34.40 | 34.40 | 34.40 | -0.73% | 400 |
| Feb 20, 2025 | 34.55 | 34.66 | 34.55 | 34.66 | 34.66 | -0.09% | 413 |
| Feb 19, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.12% | 72 |
| Feb 18, 2025 | 34.62 | 34.64 | 34.62 | 34.64 | 34.64 | 0.08% | 843 |
| Feb 14, 2025 | 34.59 | 34.61 | 34.59 | 34.61 | 34.61 | 0.15% | 130 |
| Feb 13, 2025 | 34.51 | 34.56 | 34.51 | 34.56 | 34.56 | 0.35% | 560 |
| Feb 12, 2025 | 34.48 | 34.48 | 34.42 | 34.44 | 34.44 | -0.09% | 1,155 |
| Feb 11, 2025 | 34.53 | 34.54 | 34.43 | 34.47 | 34.47 | 0.05% | 1,340 |
| Feb 10, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 0.29% | 6 |
| Feb 7, 2025 | 34.42 | 34.43 | 34.35 | 34.36 | 34.36 | -0.35% | 1,865 |
| Feb 6, 2025 | 34.42 | 34.48 | 34.42 | 34.48 | 34.48 | 0.21% | 245 |
| Feb 5, 2025 | 34.24 | 34.40 | 34.24 | 34.40 | 34.40 | 0.19% | 2,134 |
| Feb 4, 2025 | 34.27 | 34.34 | 34.27 | 34.34 | 34.34 | 0.42% | 138 |
| Feb 3, 2025 | 34.05 | 34.29 | 34.05 | 34.19 | 34.19 | -0.34% | 8,817 |
| Jan 31, 2025 | 34.46 | 34.46 | 34.31 | 34.31 | 34.31 | -0.25% | 2,388 |
| Jan 30, 2025 | 34.46 | 34.46 | 34.40 | 34.40 | 34.40 | 0.21% | 210 |
| Jan 29, 2025 | 34.29 | 34.38 | 34.29 | 34.32 | 34.32 | -0.28% | 410 |
| Jan 28, 2025 | 34.22 | 34.70 | 34.22 | 34.42 | 34.42 | 0.66% | 12,151 |
| Jan 27, 2025 | 34.19 | 34.21 | 34.17 | 34.20 | 34.20 | -0.63% | 5,667 |
| Jan 24, 2025 | 34.49 | 34.49 | 34.41 | 34.41 | 34.41 | 0.06% | 5,696 |
| Jan 23, 2025 | 34.43 | 34.43 | 34.39 | 34.39 | 34.39 | 0.02% | 1,154 |
| Jan 22, 2025 | 34.43 | 35.99 | 34.38 | 34.38 | 34.38 | 0.20% | 1,483 |
| Jan 21, 2025 | 34.30 | 34.33 | 34.28 | 34.32 | 34.32 | 0.32% | 771 |