Innovator Uncapped Accelerated U.S. Equity ETF (XUSP)
BATS: XUSP · Real-Time Price · USD
46.30
-0.72 (-1.53%)
At close: Mar 6, 2026, 4:00 PM EST
46.30
0.00 (0.00%)
After-hours: Mar 6, 2026, 6:30 PM EST
XUSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | -1.45% | 198 |
| Mar 5, 2026 | 46.98 | 47.08 | 46.57 | 47.02 | 47.02 | -0.87% | 4,694 |
| Mar 4, 2026 | 47.20 | 47.44 | 47.19 | 47.43 | 47.43 | 1.07% | 991 |
| Mar 3, 2026 | 46.24 | 47.11 | 46.08 | 46.93 | 46.93 | -1.18% | 2,607 |
| Mar 2, 2026 | 46.57 | 47.63 | 46.57 | 47.49 | 47.49 | 0.06% | 311 |
| Feb 27, 2026 | 47.32 | 47.46 | 47.19 | 47.46 | 47.46 | -0.60% | 1,616 |
| Feb 26, 2026 | 47.94 | 47.95 | 47.42 | 47.75 | 47.75 | -0.89% | 5,694 |
| Feb 25, 2026 | 47.93 | 48.17 | 47.88 | 48.17 | 48.17 | 1.07% | 7,675 |
| Feb 24, 2026 | 47.28 | 47.71 | 47.28 | 47.66 | 47.66 | 1.30% | 1,332 |
| Feb 23, 2026 | 47.29 | 47.29 | 46.98 | 47.05 | 47.05 | -1.63% | 5,140 |
| Feb 20, 2026 | 47.31 | 47.83 | 47.31 | 47.83 | 47.83 | 0.96% | 1,925 |
| Feb 19, 2026 | 47.44 | 47.47 | 47.32 | 47.37 | 47.37 | -0.52% | 3,105 |
| Feb 18, 2026 | 47.73 | 47.85 | 47.62 | 47.62 | 47.62 | 0.88% | 977 |
| Feb 17, 2026 | 46.73 | 47.50 | 46.68 | 47.20 | 47.20 | -0.04% | 6,095 |
| Feb 13, 2026 | 47.12 | 47.52 | 47.09 | 47.22 | 47.22 | 0.11% | 3,250 |
| Feb 12, 2026 | 48.27 | 48.27 | 47.17 | 47.17 | 47.17 | -2.12% | 15,858 |
| Feb 11, 2026 | 48.39 | 48.39 | 48.00 | 48.19 | 48.19 | 0.06% | 4,346 |
| Feb 10, 2026 | 48.71 | 48.71 | 48.16 | 48.16 | 48.16 | -0.50% | 2,510 |
| Feb 9, 2026 | 48.45 | 48.59 | 48.40 | 48.41 | 48.41 | 0.51% | 1,864 |
| Feb 6, 2026 | 47.85 | 48.17 | 47.77 | 48.16 | 48.16 | 2.77% | 9,413 |
| Feb 5, 2026 | 47.14 | 47.14 | 46.69 | 46.86 | 46.86 | -1.73% | 2,380 |
| Feb 4, 2026 | 48.05 | 48.05 | 47.69 | 47.69 | 47.69 | -0.66% | 2,056 |
| Feb 3, 2026 | 48.65 | 48.65 | 47.90 | 48.00 | 48.00 | -1.14% | 4,825 |
| Feb 2, 2026 | 48.54 | 48.64 | 48.46 | 48.56 | 48.56 | 0.76% | 4,345 |
| Jan 30, 2026 | 48.33 | 48.42 | 47.90 | 48.19 | 48.19 | -0.47% | 2,908 |
| Jan 29, 2026 | 47.70 | 48.42 | 47.70 | 48.42 | 48.42 | -0.41% | 2,485 |
| Jan 28, 2026 | 48.80 | 48.80 | 48.57 | 48.62 | 48.62 | -0.06% | 3,126 |
| Jan 27, 2026 | 48.63 | 48.68 | 48.62 | 48.65 | 48.65 | 0.64% | 1,054 |
| Jan 26, 2026 | 48.33 | 48.52 | 48.29 | 48.33 | 48.33 | 0.74% | 5,919 |
| Jan 23, 2026 | 47.99 | 48.00 | 47.93 | 47.98 | 47.98 | 0.11% | 2,538 |
| Jan 22, 2026 | 47.90 | 48.18 | 47.86 | 47.93 | 47.93 | 0.65% | 5,720 |
| Jan 21, 2026 | 47.10 | 47.93 | 47.10 | 47.62 | 47.62 | 1.49% | 8,801 |
| Jan 20, 2026 | 47.56 | 47.63 | 46.92 | 46.92 | 46.92 | -2.96% | 12,631 |
| Jan 16, 2026 | 48.25 | 48.42 | 48.25 | 48.35 | 48.35 | 0.06% | 5,030 |
| Jan 15, 2026 | 48.47 | 48.67 | 48.32 | 48.32 | 48.32 | 0.46% | 3,189 |
| Jan 14, 2026 | 48.17 | 48.23 | 47.92 | 48.10 | 48.10 | -0.85% | 6,672 |
| Jan 13, 2026 | 48.43 | 48.55 | 48.38 | 48.51 | 48.51 | -0.29% | 7,199 |
| Jan 12, 2026 | 48.55 | 48.79 | 48.45 | 48.66 | 48.66 | 0.13% | 14,325 |
| Jan 9, 2026 | 48.28 | 48.67 | 48.28 | 48.59 | 48.59 | 0.91% | 2,828 |
| Jan 8, 2026 | 48.16 | 48.22 | 48.02 | 48.15 | 48.15 | - | 9,592 |
| Jan 7, 2026 | 48.46 | 48.50 | 48.15 | 48.15 | 48.15 | 0.03% | 4,134 |
| Jan 6, 2026 | 48.03 | 48.14 | 48.03 | 48.14 | 48.14 | 0.45% | 884 |
| Jan 5, 2026 | 47.93 | 48.03 | 47.92 | 47.92 | 47.92 | 0.94% | 2,502 |
| Jan 2, 2026 | 47.65 | 47.66 | 47.44 | 47.48 | 47.48 | -0.05% | 4,750 |
| Dec 31, 2025 | 47.84 | 47.84 | 47.50 | 47.50 | 47.50 | -1.06% | 1,243 |
| Dec 30, 2025 | 48.05 | 48.10 | 47.95 | 48.01 | 48.01 | -0.10% | 3,542 |
| Dec 29, 2025 | 48.05 | 48.05 | 47.91 | 48.05 | 48.05 | -0.57% | 1,491 |
| Dec 26, 2025 | 48.44 | 48.44 | 48.27 | 48.33 | 48.33 | -0.07% | 746 |
| Dec 24, 2025 | 48.27 | 48.37 | 48.27 | 48.36 | 48.36 | 0.47% | 2,652 |
| Dec 23, 2025 | 47.90 | 48.19 | 47.89 | 48.14 | 48.14 | 0.76% | 5,979 |