Innovator U.S. Equity Accelerated Plus ETF - October (XTOC)
BATS: XTOC · Real-Time Price · USD
29.66
-0.23 (-0.78%)
At close: Dec 27, 2024, 3:13 PM
29.67
+0.01 (0.03%)
After-hours: Dec 27, 2024, 4:10 PM EST
XTOC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 27, 2024 | 29.73 | 29.73 | 29.66 | 29.67 | 29.67 | -0.75% | 9,433 |
Dec 26, 2024 | 29.82 | 29.89 | 29.73 | 29.89 | 29.89 | 0.19% | 28,699 |
Dec 24, 2024 | 29.70 | 29.83 | 29.66 | 29.83 | 29.83 | 0.71% | 3,751 |
Dec 23, 2024 | 29.40 | 29.63 | 29.40 | 29.63 | 29.63 | 0.63% | 10,320 |
Dec 20, 2024 | 29.53 | 29.53 | 29.44 | 29.44 | 29.44 | 0.81% | 28,250 |
Dec 19, 2024 | 29.32 | 29.33 | 29.20 | 29.20 | 29.20 | -0.19% | 1,159 |
Dec 18, 2024 | 29.80 | 29.83 | 29.26 | 29.26 | 29.26 | -1.83% | 3,703 |
Dec 17, 2024 | 29.74 | 29.80 | 29.74 | 29.80 | 29.80 | -0.15% | 1,614 |
Dec 16, 2024 | 29.82 | 29.91 | 29.82 | 29.85 | 29.85 | 0.15% | 962 |
Dec 13, 2024 | 29.77 | 29.85 | 29.77 | 29.81 | 29.81 | 0.01% | 8,599 |
Dec 12, 2024 | 29.82 | 29.85 | 29.80 | 29.80 | 29.80 | -0.10% | 2,766 |
Dec 11, 2024 | 29.93 | 29.93 | 29.83 | 29.83 | 29.83 | 0.22% | 1,600 |
Dec 10, 2024 | 29.89 | 29.89 | 29.77 | 29.77 | 29.77 | -0.16% | 400 |
Dec 9, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.35% | 100 |
Dec 6, 2024 | 29.88 | 29.92 | 29.88 | 29.92 | 29.92 | 0.16% | 709 |
Dec 5, 2024 | 29.77 | 29.88 | 29.77 | 29.87 | 29.87 | -0.11% | 1,868 |
Dec 4, 2024 | 29.85 | 29.90 | 29.85 | 29.90 | 29.90 | 0.20% | 562 |
Dec 3, 2024 | 29.79 | 29.84 | 29.76 | 29.84 | 29.84 | 0.20% | 10,405 |
Dec 2, 2024 | 29.77 | 29.80 | 29.77 | 29.78 | 29.78 | 0.03% | 3,046 |
Nov 29, 2024 | 29.74 | 29.77 | 29.74 | 29.77 | 29.77 | 0.44% | 1,799 |
Nov 27, 2024 | 29.70 | 29.71 | 29.60 | 29.64 | 29.64 | -0.28% | 8,001 |
Nov 26, 2024 | 29.68 | 29.72 | 29.68 | 29.72 | 29.72 | 0.31% | 566 |
Nov 25, 2024 | 29.57 | 29.63 | 29.57 | 29.63 | 29.63 | 0.26% | 3,787 |
Nov 22, 2024 | 29.40 | 29.55 | 29.40 | 29.55 | 29.55 | 0.35% | 2,618 |
Nov 21, 2024 | 29.55 | 29.55 | 29.35 | 29.45 | 29.45 | 0.37% | 2,709 |
Nov 20, 2024 | 29.19 | 29.34 | 29.19 | 29.34 | 29.34 | -0.09% | 2,799 |
Nov 19, 2024 | 29.30 | 29.37 | 29.19 | 29.37 | 29.37 | 0.18% | 8,500 |
Nov 18, 2024 | 29.31 | 29.38 | 29.25 | 29.32 | 29.32 | 0.39% | 6,002 |
Nov 15, 2024 | 29.36 | 29.36 | 29.20 | 29.20 | 29.20 | -0.97% | 5,717 |
Nov 14, 2024 | 29.52 | 29.57 | 29.45 | 29.49 | 29.49 | -0.26% | 1,655 |
Nov 13, 2024 | 29.51 | 29.58 | 29.51 | 29.56 | 29.56 | 0.13% | 790 |
Nov 12, 2024 | 29.55 | 29.56 | 29.51 | 29.52 | 29.52 | -0.18% | 2,329 |
Nov 11, 2024 | 29.51 | 29.58 | 29.51 | 29.58 | 29.58 | 0.11% | 361 |
Nov 8, 2024 | 29.55 | 29.56 | 29.53 | 29.54 | 29.54 | 0.12% | 69,214 |
Nov 7, 2024 | 29.46 | 29.51 | 29.46 | 29.51 | 29.51 | 0.45% | 1,019 |
Nov 6, 2024 | 29.32 | 29.38 | 29.32 | 29.38 | 29.38 | 1.97% | 289 |
Nov 5, 2024 | 28.77 | 28.87 | 28.77 | 28.81 | 28.81 | 0.69% | 14,834 |
Nov 4, 2024 | 28.74 | 28.75 | 28.60 | 28.61 | 28.61 | -0.20% | 61,741 |
Nov 1, 2024 | 28.77 | 28.77 | 28.65 | 28.67 | 28.67 | 0.19% | 3,152 |
Oct 31, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -1.27% | 1 |
Oct 30, 2024 | 29.05 | 29.05 | 28.98 | 28.98 | 28.98 | -0.30% | 3,747 |
Oct 29, 2024 | 29.10 | 29.13 | 28.98 | 29.07 | 29.07 | 0.08% | 63,283 |
Oct 28, 2024 | 29.03 | 29.05 | 29.03 | 29.05 | 29.05 | 0.29% | 2,595 |
Oct 25, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.07% | - |
Oct 24, 2024 | 28.93 | 29.01 | 28.88 | 28.98 | 28.98 | 0.21% | 2,867 |
Oct 23, 2024 | 28.95 | 28.95 | 28.92 | 28.92 | 28.92 | -0.70% | 559 |
Oct 22, 2024 | 29.15 | 29.15 | 29.11 | 29.13 | 29.13 | 0.15% | 1,674 |
Oct 21, 2024 | 29.07 | 29.08 | 29.07 | 29.08 | 29.08 | -0.15% | 777 |
Oct 18, 2024 | 29.07 | 29.13 | 29.07 | 29.13 | 29.13 | 0.34% | 2,019 |
Oct 17, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.05% | 26 |
Oct 16, 2024 | 28.94 | 29.02 | 28.94 | 29.02 | 29.02 | 0.34% | 1,438 |
Oct 15, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.32% | 50 |
Oct 14, 2024 | 29.05 | 29.05 | 29.01 | 29.01 | 29.01 | 0.38% | 3,756 |
Oct 11, 2024 | 28.79 | 28.93 | 28.79 | 28.90 | 28.90 | 0.42% | 13,052 |
Oct 10, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.16% | 9 |
Oct 9, 2024 | 28.67 | 28.83 | 28.67 | 28.83 | 28.83 | 0.47% | 12,898 |
Oct 8, 2024 | 28.57 | 28.69 | 28.57 | 28.69 | 28.69 | 0.76% | 1,763 |
Oct 7, 2024 | 28.58 | 28.63 | 28.44 | 28.47 | 28.47 | -0.66% | 10,005 |
Oct 4, 2024 | 28.60 | 28.66 | 28.48 | 28.66 | 28.66 | 0.52% | 29,392 |
Oct 3, 2024 | 28.55 | 28.55 | 28.51 | 28.51 | 28.51 | -0.23% | 1,685 |
Oct 2, 2024 | 28.56 | 28.58 | 28.56 | 28.58 | 28.58 | 0.12% | 38,349 |
Oct 1, 2024 | 28.63 | 28.65 | 28.41 | 28.54 | 28.54 | -0.69% | 19,174 |
Sep 30, 2024 | 28.77 | 28.79 | 28.71 | 28.74 | 28.74 | 0.02% | 7,641 |
Sep 27, 2024 | 28.76 | 28.78 | 28.73 | 28.73 | 28.73 | 0.03% | 1,293 |
Sep 26, 2024 | 28.68 | 28.72 | 28.68 | 28.72 | 28.72 | 0.02% | 11,464 |
Sep 25, 2024 | 28.76 | 28.76 | 28.69 | 28.72 | 28.72 | - | 979 |
Sep 24, 2024 | 28.68 | 28.72 | 28.68 | 28.72 | 28.72 | 0.04% | 600 |
Sep 23, 2024 | 28.68 | 28.72 | 28.68 | 28.71 | 28.71 | 0.03% | 937 |
Sep 20, 2024 | 28.67 | 28.70 | 28.67 | 28.70 | 28.70 | - | 443 |
Sep 19, 2024 | 28.69 | 28.70 | 28.66 | 28.70 | 28.70 | 0.12% | 2,972 |
Sep 18, 2024 | 28.66 | 28.67 | 28.62 | 28.67 | 28.67 | -0.05% | 3,830 |
Sep 17, 2024 | 28.65 | 28.68 | 28.65 | 28.68 | 28.68 | - | 323 |
Sep 16, 2024 | 28.64 | 28.68 | 28.64 | 28.68 | 28.68 | 0.02% | 184 |
Sep 13, 2024 | 28.65 | 28.67 | 28.64 | 28.67 | 28.67 | 0.02% | 293 |
Sep 12, 2024 | 28.64 | 28.67 | 28.63 | 28.67 | 28.67 | 0.05% | 2,951 |
Sep 11, 2024 | 28.62 | 28.65 | 28.62 | 28.65 | 28.65 | 0.01% | 376 |
Sep 10, 2024 | 28.62 | 28.65 | 28.62 | 28.65 | 28.65 | 0.08% | 892 |
Sep 9, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.26% | 221 |
Sep 6, 2024 | 28.57 | 28.57 | 28.56 | 28.56 | 28.56 | -0.19% | 2,326 |
Sep 5, 2024 | 28.58 | 28.61 | 28.57 | 28.61 | 28.61 | 0.03% | 7,532 |
Sep 4, 2024 | 28.59 | 28.60 | 28.59 | 28.60 | 28.60 | 0.04% | 373 |
Sep 3, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.10% | 211 |
Aug 30, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.10% | 89 |
Aug 29, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.03% | 186 |
Aug 28, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.02% | 29 |
Aug 27, 2024 | 28.58 | 28.59 | 28.27 | 28.57 | 28.57 | -0.02% | 61,266 |
Aug 26, 2024 | 28.58 | 28.58 | 28.54 | 28.58 | 28.58 | - | 479 |
Aug 23, 2024 | 28.62 | 28.62 | 28.53 | 28.58 | 28.58 | 0.13% | 599 |
Aug 22, 2024 | 28.53 | 28.55 | 28.50 | 28.55 | 28.55 | -0.01% | 4,927 |
Aug 21, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | -0.02% | 72 |
Aug 20, 2024 | 28.55 | 28.56 | 28.51 | 28.56 | 28.56 | - | 1,349 |
Aug 19, 2024 | 28.56 | 28.56 | 28.51 | 28.56 | 28.56 | 0.04% | 1,043 |
Aug 16, 2024 | 28.50 | 28.55 | 28.50 | 28.55 | 28.55 | 0.07% | 310 |
Aug 15, 2024 | 28.48 | 28.56 | 28.48 | 28.52 | 28.52 | 0.04% | 2,206 |
Aug 14, 2024 | 28.49 | 28.51 | 28.45 | 28.51 | 28.51 | 0.10% | 854 |
Aug 13, 2024 | 28.46 | 28.49 | 28.44 | 28.49 | 28.49 | 0.18% | 910 |
Aug 12, 2024 | 28.42 | 28.44 | 28.42 | 28.44 | 28.44 | 0.04% | 672 |
Aug 9, 2024 | 28.35 | 28.43 | 28.33 | 28.43 | 28.43 | 0.41% | 566 |
Aug 8, 2024 | 28.28 | 28.33 | 28.27 | 28.31 | 28.31 | 0.37% | 3,153 |
Aug 7, 2024 | 28.19 | 28.22 | 28.19 | 28.21 | 28.21 | -0.12% | 905 |