Innovator U.S. Equity Accelerated Plus ETF - October (XTOC)
BATS: XTOC · Real-Time Price · USD
31.89
-0.04 (-0.13%)
Aug 7, 2025, 4:00 PM - Market closed
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 28.83 | 31.95 | 28.83 | 31.89 | 31.89 | -0.11% | 782 |
| Aug 6, 2025 | 31.86 | 31.93 | 31.86 | 31.93 | 31.93 | 0.37% | 307 |
| Aug 5, 2025 | 31.82 | 31.82 | 31.81 | 31.81 | 31.81 | -0.19% | 223 |
| Aug 4, 2025 | 31.83 | 31.87 | 31.78 | 31.87 | 31.87 | 0.89% | 3,274 |
| Aug 1, 2025 | 31.64 | 31.65 | 31.58 | 31.58 | 31.58 | -0.83% | 1,346 |
| Jul 31, 2025 | 31.95 | 31.95 | 31.85 | 31.85 | 31.85 | -0.13% | 278 |
| Jul 30, 2025 | 31.92 | 31.92 | 31.87 | 31.89 | 31.89 | -0.07% | 862 |
| Jul 29, 2025 | 31.99 | 31.99 | 31.90 | 31.91 | 31.91 | -0.11% | 285 |
| Jul 28, 2025 | 31.91 | 31.95 | 31.89 | 31.95 | 31.95 | 0.09% | 1,023 |
| Jul 25, 2025 | 31.93 | 31.97 | 31.92 | 31.92 | 31.92 | 0.11% | 531 |
| Jul 24, 2025 | 31.85 | 31.88 | 31.85 | 31.88 | 31.88 | 0.12% | 213 |
| Jul 23, 2025 | 31.81 | 31.87 | 31.81 | 31.84 | 31.84 | 0.41% | 345 |
| Jul 22, 2025 | 31.65 | 31.71 | 31.64 | 31.71 | 31.71 | -0.01% | 3,490 |
| Jul 21, 2025 | 31.73 | 31.78 | 31.72 | 31.72 | 31.72 | 0.20% | 2,931 |
| Jul 18, 2025 | 31.63 | 31.69 | 31.62 | 31.66 | 31.66 | 0.03% | 11,875 |
| Jul 17, 2025 | 31.62 | 31.64 | 31.62 | 31.64 | 31.64 | 0.30% | 142 |
| Jul 16, 2025 | 31.52 | 31.55 | 31.52 | 31.55 | 31.55 | 0.10% | 763 |
| Jul 15, 2025 | 31.54 | 31.54 | 31.52 | 31.52 | 31.52 | -0.10% | 200 |
| Jul 14, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.04% | 32 |
| Jul 11, 2025 | 31.44 | 31.54 | 31.44 | 31.54 | 31.54 | -0.12% | 317 |
| Jul 10, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.16% | 288 |
| Jul 9, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.39% | 82 |
| Jul 8, 2025 | 31.45 | 31.46 | 31.40 | 31.40 | 31.40 | 0.12% | 1,832 |
| Jul 7, 2025 | 31.39 | 31.40 | 31.33 | 31.36 | 31.36 | -0.34% | 68,907 |
| Jul 3, 2025 | 31.51 | 31.53 | 31.47 | 31.47 | 31.47 | 0.34% | 1,687 |
| Jul 2, 2025 | 31.33 | 31.36 | 31.31 | 31.36 | 31.36 | 0.21% | 1,033 |
| Jul 1, 2025 | 31.29 | 31.34 | 31.28 | 31.30 | 31.30 | -0.09% | 2,731 |
| Jun 30, 2025 | 31.29 | 31.35 | 31.29 | 31.33 | 31.33 | 0.30% | 2,139 |
| Jun 27, 2025 | 31.26 | 31.27 | 31.22 | 31.23 | 31.23 | 0.21% | 21,309 |
| Jun 26, 2025 | 31.12 | 31.17 | 31.12 | 31.17 | 31.17 | 0.55% | 11,345 |
| Jun 25, 2025 | 31.04 | 31.04 | 31.00 | 31.00 | 31.00 | -0.02% | 3,385 |
| Jun 24, 2025 | 30.88 | 31.03 | 30.88 | 31.00 | 31.00 | 0.90% | 1,300 |
| Jun 23, 2025 | 30.49 | 30.73 | 30.49 | 30.73 | 30.73 | 0.90% | 196 |
| Jun 20, 2025 | 30.60 | 30.60 | 30.45 | 30.45 | 30.45 | -0.14% | 2,381 |
| Jun 18, 2025 | 30.65 | 30.65 | 30.50 | 30.50 | 30.50 | 0.09% | 1,725 |
| Jun 17, 2025 | 30.60 | 30.67 | 30.47 | 30.47 | 30.47 | -0.67% | 1,632 |
| Jun 16, 2025 | 30.74 | 30.74 | 30.67 | 30.67 | 30.67 | 0.80% | 387 |
| Jun 13, 2025 | 30.48 | 30.48 | 30.37 | 30.43 | 30.43 | -0.83% | 985 |
| Jun 12, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.31% | 90 |
| Jun 11, 2025 | 30.58 | 30.62 | 30.58 | 30.59 | 30.59 | -0.28% | 2,971 |
| Jun 10, 2025 | 30.56 | 30.71 | 30.56 | 30.68 | 30.68 | 0.32% | 7,607 |
| Jun 9, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.19% | 46 |
| Jun 6, 2025 | 30.51 | 30.59 | 30.51 | 30.52 | 30.52 | 0.88% | 1,337 |
| Jun 5, 2025 | 30.42 | 30.52 | 30.25 | 30.25 | 30.25 | -0.39% | 1,212 |
| Jun 4, 2025 | 30.43 | 30.43 | 30.37 | 30.37 | 30.37 | - | 397 |
| Jun 3, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.57% | 27 |
| Jun 2, 2025 | 30.07 | 30.20 | 30.07 | 30.20 | 30.20 | 0.30% | 975 |
| May 30, 2025 | 30.11 | 30.14 | 30.11 | 30.11 | 30.11 | 0.15% | 628 |
| May 29, 2025 | 30.08 | 30.10 | 30.03 | 30.07 | 30.07 | 0.30% | 1,046 |
| May 28, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.41% | 89 |