Innovator Uncapped Accelerated U.S. Equity ETF (XUSP)
BATS: XUSP · Real-Time Price · USD
37.65
-0.05 (-0.14%)
At close: May 9, 2025, 4:00 PM
37.65
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
XUSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 37.83 | 37.87 | 37.60 | 37.65 | 37.65 | -0.14% | 14,692 |
| May 8, 2025 | 37.73 | 38.07 | 37.50 | 37.70 | 37.70 | 0.68% | 24,333 |
| May 7, 2025 | 37.30 | 37.45 | 37.15 | 37.44 | 37.44 | 0.35% | 12,547 |
| May 6, 2025 | 37.51 | 37.51 | 37.31 | 37.31 | 37.31 | -0.76% | 1,220 |
| May 5, 2025 | 37.51 | 37.87 | 37.51 | 37.60 | 37.60 | -0.72% | 3,553 |
| May 2, 2025 | 37.77 | 38.02 | 37.77 | 37.87 | 37.87 | 1.57% | 3,062 |
| May 1, 2025 | 37.43 | 37.61 | 37.29 | 37.29 | 37.29 | 0.74% | 4,869 |
| Apr 30, 2025 | 36.27 | 37.10 | 36.27 | 37.02 | 37.02 | 0.14% | 2,132 |
| Apr 29, 2025 | 36.67 | 37.01 | 36.67 | 36.97 | 36.97 | 0.51% | 10,744 |
| Apr 28, 2025 | 36.76 | 36.78 | 36.63 | 36.78 | 36.78 | 0.16% | 1,673 |
| Apr 25, 2025 | 36.40 | 36.72 | 36.32 | 36.72 | 36.72 | 0.59% | 1,418 |
| Apr 24, 2025 | 36.22 | 36.50 | 36.14 | 36.50 | 36.50 | 2.05% | 3,970 |
| Apr 23, 2025 | 36.37 | 36.37 | 35.67 | 35.77 | 35.77 | 1.80% | 5,292 |
| Apr 22, 2025 | 34.72 | 35.14 | 34.72 | 35.14 | 35.14 | 2.61% | 1,529 |
| Apr 21, 2025 | 34.49 | 34.71 | 33.98 | 34.24 | 34.24 | -2.40% | 23,124 |
| Apr 17, 2025 | 35.12 | 35.31 | 35.08 | 35.08 | 35.08 | 0.12% | 3,404 |
| Apr 16, 2025 | 35.47 | 35.63 | 34.73 | 35.04 | 35.04 | -2.18% | 1,213 |
| Apr 15, 2025 | 36.03 | 36.12 | 35.82 | 35.82 | 35.82 | -0.31% | 8,298 |
| Apr 14, 2025 | 36.28 | 36.31 | 35.82 | 35.93 | 35.93 | 0.57% | 27,955 |
| Apr 11, 2025 | 35.30 | 35.75 | 34.90 | 35.73 | 35.73 | 1.92% | 8,446 |
| Apr 10, 2025 | 35.24 | 35.27 | 34.68 | 35.05 | 35.05 | -3.49% | 24,803 |
| Apr 9, 2025 | 33.24 | 36.46 | 33.24 | 36.32 | 36.32 | 10.06% | 25,602 |
| Apr 8, 2025 | 34.98 | 35.01 | 33.00 | 33.00 | 33.00 | -1.73% | 269,934 |
| Apr 7, 2025 | 30.91 | 34.77 | 30.91 | 33.58 | 33.58 | -0.55% | 19,836 |
| Apr 4, 2025 | 34.37 | 34.55 | 33.77 | 33.77 | 33.77 | -5.74% | 82,475 |
| Apr 3, 2025 | 36.39 | 36.39 | 35.82 | 35.82 | 35.82 | -5.30% | 63,403 |
| Apr 2, 2025 | 37.31 | 37.83 | 37.30 | 37.83 | 37.83 | 1.10% | 16,505 |
| 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 |