Innovator Uncapped Accelerated U.S. Equity ETF (XUSP)
BATS: XUSP · Real-Time Price · USD
37.42
+0.07 (0.19%)
At close: Apr 1, 2025, 3:21 PM
37.29
-0.12 (-0.32%)
Pre-market: Apr 2, 2025, 4:10 AM EDT
XUSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 37.54 | 37.54 | 37.28 | 37.42 | 37.42 | 0.19% | 989 |
| Mar 31, 2025 | 36.55 | 37.34 | 36.54 | 37.34 | 37.34 | 0.53% | 11,177 |
| Mar 28, 2025 | 37.59 | 37.61 | 37.03 | 37.15 | 37.15 | -2.38% | 31,569 |
| Mar 27, 2025 | 38.21 | 38.21 | 38.02 | 38.05 | 38.05 | -0.49% | 2,489 |
| Mar 26, 2025 | 38.34 | 38.34 | 38.15 | 38.24 | 38.24 | -1.54% | 1,957 |
| Mar 25, 2025 | 38.95 | 38.95 | 38.63 | 38.84 | 38.84 | 0.26% | 3,901 |
| Mar 24, 2025 | 38.60 | 38.74 | 38.57 | 38.74 | 38.74 | 2.05% | 4,852 |
| Mar 21, 2025 | 37.54 | 37.96 | 37.54 | 37.96 | 37.96 | 0.13% | 1,425 |
| Mar 20, 2025 | 37.92 | 38.22 | 37.82 | 37.91 | 37.91 | -0.47% | 5,768 |
| Mar 19, 2025 | 37.92 | 38.18 | 37.86 | 38.09 | 38.09 | 1.25% | 4,081 |
| Mar 18, 2025 | 37.69 | 37.69 | 37.45 | 37.62 | 37.62 | -1.25% | 25,570 |
| Mar 17, 2025 | 37.85 | 38.10 | 37.85 | 38.10 | 38.10 | 0.69% | 465 |
| Mar 14, 2025 | 37.37 | 37.84 | 37.37 | 37.84 | 37.84 | 2.47% | 839 |
| Mar 13, 2025 | 37.42 | 37.42 | 36.89 | 36.93 | 36.93 | -1.74% | 3,608 |
| Mar 12, 2025 | 37.68 | 37.82 | 37.45 | 37.58 | 37.58 | 0.24% | 4,128 |
| Mar 11, 2025 | 37.51 | 37.52 | 37.30 | 37.49 | 37.49 | -0.55% | 15,759 |
| Mar 10, 2025 | 38.39 | 38.51 | 37.23 | 37.69 | 37.69 | -3.37% | 56,277 |
| Mar 7, 2025 | 38.21 | 39.01 | 38.21 | 39.01 | 39.01 | 0.66% | 19,604 |
| Mar 6, 2025 | 38.88 | 39.26 | 38.59 | 38.75 | 38.75 | -2.31% | 9,887 |
| Mar 5, 2025 | 39.25 | 39.72 | 38.82 | 39.67 | 39.67 | 1.57% | 14,005 |
| Mar 4, 2025 | 39.16 | 39.55 | 38.82 | 39.06 | 39.06 | -1.82% | 99,202 |
| Mar 3, 2025 | 40.72 | 40.72 | 39.46 | 39.78 | 39.78 | -2.08% | 5,606 |
| Feb 28, 2025 | 39.92 | 40.62 | 39.77 | 40.62 | 40.62 | 2.06% | 5,644 |
| Feb 27, 2025 | 41.11 | 41.11 | 39.80 | 39.80 | 39.80 | -2.28% | 12,291 |
| Feb 26, 2025 | 41.03 | 41.09 | 40.57 | 40.73 | 40.73 | 0.12% | 2,093 |
| Feb 25, 2025 | 40.41 | 40.91 | 40.41 | 40.68 | 40.68 | -0.72% | 7,354 |
| Feb 24, 2025 | 41.23 | 41.44 | 40.94 | 40.98 | 40.98 | -0.75% | 19,355 |
| Feb 21, 2025 | 42.15 | 42.15 | 41.26 | 41.29 | 41.29 | -2.42% | 28,411 |
| Feb 20, 2025 | 42.60 | 42.60 | 42.00 | 42.31 | 42.31 | -0.63% | 19,982 |
| Feb 19, 2025 | 42.24 | 42.58 | 42.24 | 42.58 | 42.58 | 0.35% | 27,384 |
| Feb 18, 2025 | 42.31 | 42.44 | 42.13 | 42.43 | 42.43 | 0.40% | 3,231 |
| Feb 14, 2025 | 42.35 | 42.35 | 42.19 | 42.26 | 42.26 | -0.02% | 2,881 |
| Feb 13, 2025 | 41.85 | 42.28 | 41.85 | 42.27 | 42.27 | 1.53% | 2,702 |
| Feb 12, 2025 | 41.37 | 41.76 | 41.33 | 41.63 | 41.63 | -0.31% | 4,165 |
| Feb 11, 2025 | 41.68 | 41.82 | 41.68 | 41.76 | 41.76 | -0.07% | 10,742 |
| Feb 10, 2025 | 41.78 | 41.90 | 41.78 | 41.79 | 41.79 | 0.73% | 1,024 |
| Feb 7, 2025 | 42.13 | 42.13 | 41.45 | 41.49 | 41.49 | -1.19% | 6,693 |
| Feb 6, 2025 | 41.92 | 42.01 | 41.77 | 41.99 | 41.99 | 0.41% | 6,081 |
| Feb 5, 2025 | 41.60 | 41.82 | 41.33 | 41.82 | 41.82 | 0.71% | 14,905 |
| Feb 4, 2025 | 41.34 | 41.53 | 41.19 | 41.53 | 41.53 | 0.89% | 3,117 |
| Feb 3, 2025 | 40.63 | 41.35 | 40.55 | 41.16 | 41.16 | -1.13% | 3,994 |
| Jan 31, 2025 | 42.10 | 42.26 | 41.63 | 41.63 | 41.63 | -0.61% | 1,329 |
| Jan 30, 2025 | 41.79 | 42.00 | 41.52 | 41.89 | 41.89 | 0.50% | 2,501 |
| Jan 29, 2025 | 41.76 | 41.79 | 41.68 | 41.68 | 41.68 | -0.42% | 29,575 |
| Jan 28, 2025 | 41.63 | 41.89 | 41.63 | 41.85 | 41.85 | 1.07% | 3,686 |
| Jan 27, 2025 | 40.82 | 41.41 | 40.82 | 41.41 | 41.41 | -2.14% | 3,107 |
| Jan 24, 2025 | 42.55 | 42.55 | 42.28 | 42.32 | 42.32 | -0.03% | 7,237 |
| Jan 23, 2025 | 42.04 | 42.33 | 41.99 | 42.33 | 42.33 | 0.42% | 17,699 |
| Jan 22, 2025 | 42.14 | 42.29 | 42.14 | 42.15 | 42.15 | 1.15% | 12,613 |
| Jan 21, 2025 | 41.52 | 41.72 | 41.42 | 41.67 | 41.67 | 1.00% | 4,004 |