Innovator Uncapped Accelerated U.S. Equity ETF (XUSP)
BATS: XUSP · Real-Time Price · USD
44.15
-0.46 (-1.04%)
At close: Aug 29, 2025, 4:00 PM
44.15
0.00 (0.00%)
After-hours: Aug 29, 2025, 8:00 PM EDT
XUSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 44.06 | 44.15 | 44.05 | 44.15 | 44.15 | -1.04% | 2,701 |
| Aug 28, 2025 | 44.42 | 44.66 | 44.34 | 44.61 | 44.61 | 0.44% | 5,283 |
| Aug 27, 2025 | 44.32 | 44.47 | 44.32 | 44.42 | 44.42 | 0.41% | 2,001 |
| Aug 26, 2025 | 43.98 | 44.24 | 43.98 | 44.24 | 44.24 | 0.52% | 3,874 |
| Aug 25, 2025 | 44.06 | 44.20 | 44.01 | 44.01 | 44.01 | -0.46% | 3,993 |
| Aug 22, 2025 | 44.21 | 44.26 | 44.14 | 44.21 | 44.21 | 2.03% | 566 |
| Aug 21, 2025 | 43.47 | 43.47 | 43.29 | 43.33 | 43.33 | -0.75% | 1,702 |
| Aug 20, 2025 | 43.18 | 43.66 | 43.18 | 43.66 | 43.66 | -0.13% | 2,463 |
| Aug 19, 2025 | 44.12 | 44.12 | 43.68 | 43.72 | 43.72 | -0.95% | 1,148 |
| Aug 18, 2025 | 44.16 | 44.16 | 44.05 | 44.14 | 44.14 | -0.02% | 6,084 |
| Aug 15, 2025 | 44.21 | 44.27 | 44.14 | 44.14 | 44.14 | -0.46% | 5,858 |
| Aug 14, 2025 | 44.32 | 44.39 | 44.14 | 44.35 | 44.35 | 0.12% | 3,717 |
| Aug 13, 2025 | 44.20 | 44.30 | 44.15 | 44.30 | 44.30 | 0.49% | 977 |
| Aug 12, 2025 | 43.70 | 44.09 | 43.70 | 44.08 | 44.08 | 1.66% | 1,636 |
| Aug 11, 2025 | 43.65 | 43.65 | 43.29 | 43.36 | 43.36 | -0.46% | 3,001 |
| Aug 8, 2025 | 43.44 | 43.60 | 43.44 | 43.56 | 43.56 | 1.18% | 8,692 |
| Aug 7, 2025 | 43.38 | 43.38 | 42.98 | 43.06 | 43.06 | -0.20% | 4,001 |
| Aug 6, 2025 | 43.11 | 43.26 | 43.11 | 43.14 | 43.14 | 0.96% | 4,337 |
| Aug 5, 2025 | 42.87 | 42.87 | 42.73 | 42.73 | 42.73 | -1.17% | 1,691 |
| Aug 4, 2025 | 42.85 | 43.24 | 42.82 | 43.24 | 43.24 | 2.40% | 4,937 |
| Aug 1, 2025 | 42.20 | 42.40 | 42.08 | 42.23 | 42.23 | -2.11% | 4,073 |
| Jul 31, 2025 | 43.88 | 43.89 | 43.14 | 43.14 | 43.14 | -0.52% | 911 |
| Jul 30, 2025 | 43.57 | 43.61 | 43.37 | 43.37 | 43.37 | -0.21% | 2,687 |
| Jul 29, 2025 | 43.95 | 43.95 | 43.41 | 43.46 | 43.46 | -0.34% | 2,361 |
| Jul 28, 2025 | 43.74 | 43.74 | 43.57 | 43.60 | 43.60 | -0.16% | 2,828 |
| Jul 25, 2025 | 43.53 | 43.78 | 43.53 | 43.67 | 43.67 | 0.51% | 4,684 |
| Jul 24, 2025 | 43.49 | 43.60 | 43.44 | 43.45 | 43.45 | 0.23% | 6,607 |
| Jul 23, 2025 | 43.38 | 43.42 | 43.10 | 43.35 | 43.35 | 0.92% | 5,255 |
| Jul 22, 2025 | 42.76 | 43.05 | 42.76 | 42.95 | 42.95 | 0.17% | 3,579 |
| Jul 21, 2025 | 43.16 | 43.19 | 42.88 | 42.88 | 42.88 | 0.13% | 2,721 |
| Jul 18, 2025 | 42.86 | 42.89 | 42.82 | 42.82 | 42.82 | -0.08% | 1,101 |
| Jul 17, 2025 | 42.76 | 42.86 | 42.76 | 42.86 | 42.86 | 0.75% | 1,585 |
| Jul 16, 2025 | 42.71 | 42.71 | 42.18 | 42.53 | 42.53 | -0.08% | 9,846 |
| Jul 15, 2025 | 42.75 | 42.75 | 42.40 | 42.57 | 42.57 | -0.05% | 5,674 |
| Jul 14, 2025 | 42.47 | 42.69 | 42.42 | 42.59 | 42.59 | 0.20% | 9,609 |
| Jul 11, 2025 | 42.50 | 42.62 | 42.50 | 42.50 | 42.50 | -0.42% | 3,457 |
| Jul 10, 2025 | 42.32 | 42.84 | 42.32 | 42.68 | 42.68 | 0.17% | 1,515 |
| Jul 9, 2025 | 42.54 | 42.61 | 42.33 | 42.61 | 42.61 | 0.71% | 22,657 |
| Jul 8, 2025 | 42.35 | 42.36 | 42.22 | 42.31 | 42.31 | -0.17% | 10,710 |
| Jul 7, 2025 | 42.64 | 42.65 | 42.14 | 42.38 | 42.38 | -0.91% | 10,789 |
| Jul 3, 2025 | 42.20 | 42.84 | 42.20 | 42.77 | 42.77 | 1.25% | 2,556 |
| Jul 2, 2025 | 42.09 | 42.26 | 42.09 | 42.24 | 42.24 | 0.58% | 105,536 |
| Jul 1, 2025 | 42.07 | 42.08 | 41.87 | 42.00 | 42.00 | -0.15% | 6,281 |
| Jun 30, 2025 | 41.93 | 42.06 | 41.80 | 42.06 | 42.06 | 0.89% | 1,235 |
| Jun 27, 2025 | 41.32 | 41.90 | 41.32 | 41.69 | 41.69 | 0.54% | 2,335 |
| Jun 26, 2025 | 41.34 | 41.47 | 41.21 | 41.47 | 41.47 | 1.26% | 4,113 |
| Jun 25, 2025 | 40.87 | 40.99 | 40.87 | 40.95 | 40.95 | -0.11% | 833 |
| Jun 24, 2025 | 40.70 | 41.00 | 40.70 | 41.00 | 41.00 | 1.61% | 2,778 |
| Jun 23, 2025 | 39.66 | 40.35 | 39.66 | 40.35 | 40.35 | 1.26% | 770 |
| Jun 20, 2025 | 40.16 | 40.16 | 39.85 | 39.85 | 39.85 | -0.33% | 132 |