Innovator Uncapped Accelerated U.S. Equity ETF (XUSP)
BATS: XUSP · Real-Time Price · USD
55.11
-0.16 (-0.30%)
At close: Aug 14, 2026, 4:00 PM EDT
55.12
+0.01 (0.02%)
After-hours: Aug 14, 2026, 8:00 PM EDT
XUSP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 55.28 | 55.28 | 55.11 | 55.11 | 55.11 | -0.29% | 1,117 |
| Aug 13, 2026 | 55.26 | 55.32 | 55.09 | 55.27 | 55.27 | 0.98% | 1,826 |
| Aug 12, 2026 | 54.73 | 54.80 | 54.73 | 54.74 | 54.74 | 0.34% | 1,191 |
| Aug 11, 2026 | 54.67 | 54.67 | 54.54 | 54.55 | 54.55 | -0.50% | 332 |
| Aug 10, 2026 | 55.08 | 55.08 | 54.80 | 54.82 | 54.82 | -0.09% | 1,096 |
| Aug 7, 2026 | 54.79 | 54.88 | 54.69 | 54.88 | 54.88 | 0.86% | 2,481 |
| Aug 6, 2026 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | -0.56% | 114 |
| Aug 5, 2026 | 54.83 | 54.83 | 54.66 | 54.71 | 54.71 | -0.09% | 3,746 |
| Aug 4, 2026 | 53.77 | 54.77 | 53.77 | 54.77 | 54.76 | 2.67% | 3,043 |
| Aug 3, 2026 | 52.76 | 53.34 | 52.76 | 53.34 | 53.34 | 1.89% | 85,989 |
| Jul 31, 2026 | 51.76 | 52.35 | 51.76 | 52.35 | 52.35 | 1.10% | 12,291 |
| Jul 30, 2026 | 51.01 | 51.84 | 51.01 | 51.78 | 51.78 | 2.03% | 2,508 |
| Jul 29, 2026 | 51.34 | 51.34 | 50.75 | 50.75 | 50.75 | -2.03% | 2,697 |
| Jul 28, 2026 | 51.48 | 51.87 | 51.48 | 51.80 | 51.80 | 0.38% | 1,479 |
| Jul 27, 2026 | 51.95 | 51.95 | 51.49 | 51.61 | 51.60 | - | 1,528 |
| Jul 24, 2026 | 51.59 | 52.12 | 51.56 | 51.61 | 51.61 | 0.05% | 1,754 |
| Jul 23, 2026 | 51.73 | 51.73 | 51.58 | 51.58 | 51.58 | -1.81% | 1,922 |
| Jul 22, 2026 | 52.46 | 52.62 | 52.46 | 52.53 | 52.53 | -0.05% | 1,627 |
| Jul 21, 2026 | 52.28 | 52.64 | 52.28 | 52.56 | 52.56 | 1.13% | 4,559 |
| Jul 20, 2026 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | -0.45% | 407 |
| Jul 17, 2026 | 52.39 | 52.47 | 52.21 | 52.21 | 52.21 | -1.19% | 2,024 |
| Jul 16, 2026 | 53.06 | 53.06 | 52.84 | 52.84 | 52.84 | -0.81% | 2,794 |
| Jul 15, 2026 | 53.13 | 53.30 | 52.98 | 53.27 | 53.27 | 0.47% | 8,633 |
| Jul 14, 2026 | 52.86 | 53.14 | 52.86 | 53.02 | 53.02 | 0.44% | 3,485 |
| Jul 13, 2026 | 54.21 | 54.21 | 52.75 | 52.79 | 52.79 | -1.07% | 12,223 |
| Jul 10, 2026 | 52.93 | 53.42 | 52.93 | 53.36 | 53.36 | 0.80% | 20,479 |
| Jul 9, 2026 | 52.93 | 52.99 | 52.91 | 52.94 | 52.94 | 1.01% | 3,545 |
| Jul 8, 2026 | 52.20 | 52.48 | 52.20 | 52.41 | 52.41 | -0.40% | 1,323 |
| Jul 7, 2026 | 52.46 | 52.76 | 52.46 | 52.62 | 52.62 | -0.59% | 4,071 |
| Jul 6, 2026 | 52.96 | 52.98 | 52.94 | 52.94 | 52.94 | 1.12% | 1,516 |
| Jul 2, 2026 | 52.07 | 52.35 | 52.07 | 52.35 | 52.35 | -0.22% | 2,816 |
| Jul 1, 2026 | 52.83 | 52.83 | 52.47 | 52.47 | 52.46 | -0.37% | 1,888 |
| Jun 30, 2026 | 52.74 | 52.79 | 52.63 | 52.66 | 52.66 | 1.17% | 6,026 |
| Jun 29, 2026 | 51.66 | 52.05 | 51.62 | 52.05 | 52.05 | 2.04% | 1,576 |
| Jun 26, 2026 | 51.17 | 51.46 | 51.01 | 51.01 | 51.01 | -0.50% | 3,350 |
| Jun 25, 2026 | 51.65 | 51.65 | 51.27 | 51.27 | 51.27 | -0.01% | 1,512 |
| Jun 24, 2026 | 51.62 | 51.87 | 51.27 | 51.27 | 51.27 | -0.53% | 1,069 |
| Jun 23, 2026 | 52.00 | 52.00 | 51.53 | 51.54 | 51.54 | -1.82% | 4,871 |
| Jun 22, 2026 | 53.10 | 53.10 | 52.34 | 52.50 | 52.50 | -0.60% | 698 |
| Jun 18, 2026 | 52.51 | 52.82 | 52.51 | 52.82 | 52.82 | 1.42% | 776 |
| Jun 17, 2026 | 52.99 | 52.99 | 51.92 | 52.08 | 52.08 | -1.70% | 8,191 |
| Jun 16, 2026 | 53.16 | 53.21 | 52.98 | 52.98 | 52.98 | -0.64% | 644 |
| Jun 15, 2026 | 53.35 | 53.49 | 53.32 | 53.32 | 53.32 | 2.43% | 1,389 |
| Jun 12, 2026 | 51.87 | 52.21 | 51.84 | 52.06 | 52.06 | 0.60% | 5,420 |
| Jun 11, 2026 | 50.77 | 51.75 | 50.68 | 51.75 | 51.75 | 2.26% | 3,021 |
| Jun 10, 2026 | 51.53 | 51.53 | 50.60 | 50.60 | 50.60 | -1.80% | 1,351 |
| Jun 9, 2026 | 52.64 | 52.64 | 50.49 | 51.53 | 51.53 | -0.68% | 4,227 |
| Jun 8, 2026 | 52.26 | 52.26 | 51.86 | 51.88 | 51.88 | 0.10% | 3,260 |
| Jun 5, 2026 | 53.26 | 53.26 | 51.74 | 51.83 | 51.83 | -3.63% | 4,818 |
| Jun 4, 2026 | 53.35 | 53.80 | 53.35 | 53.78 | 53.78 | 0.50% | 2,419 |