Skip to main content

Innovator U.S. Equity Acc ETF Qtr (NY: XDSQ )

33.02 +0.05 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 22.99 23.00 22.74 22.79 4,156 -0.22(-0.94%)
Jun 29, 2022 22.98 23.04 22.92 23.01 2,614 -0.02(-0.10%)
Jun 28, 2022 23.73 23.76 23.03 23.03 5,289 -0.49(-2.08%)
Jun 27, 2022 23.59 23.61 23.50 23.52 1,285 -0.02(-0.08%)
Jun 24, 2022 23.18 23.57 23.18 23.54 2,147 +0.67(+2.95%)
Jun 23, 2022 22.76 22.87 22.64 22.87 1,174 +0.16(+0.72%)
Jun 22, 2022 22.85 22.85 22.70 22.70 1,103 +0.01(+0.06%)
Jun 21, 2022 22.69 22.69 22.69 22.69 188 +0.52(+2.34%)
Jun 17, 2022 21.92 22.17 21.92 22.17 1,521 +0.11(+0.48%)
Jun 16, 2022 22.20 22.21 22.05 22.06 3,060 -0.79(-3.44%)
Jun 15, 2022 22.74 22.85 22.74 22.85 5,290 +0.34(+1.51%)
Jun 14, 2022 22.51 22.51 22.51 22.51 387 -0.12(-0.53%)
Jun 13, 2022 22.75 22.75 22.59 22.63 5,956 -0.91(-3.86%)
Jun 10, 2022 23.59 23.66 23.54 23.54 5,486 -0.69(-2.85%)
Jun 09, 2022 24.90 24.90 24.23 24.23 145,277 -0.55(-2.22%)
Jun 08, 2022 25.02 25.02 24.78 24.78 5,503 -0.30(-1.20%)
Jun 07, 2022 24.70 25.08 24.70 25.08 2,926 +0.23(+0.93%)
Jun 06, 2022 24.95 24.95 24.76 24.85 1,293 +0.12(+0.47%)
Jun 03, 2022 24.90 24.90 24.73 24.73 33,506 -0.41(-1.63%)
Jun 02, 2022 24.69 25.14 24.69 25.14 3,194 +0.44(+1.76%)
Jun 01, 2022 24.71 24.71 24.71 24.71 51 -0.19(-0.76%)
May 31, 2022 25.04 25.04 24.89 24.89 767 -0.12(-0.48%)
May 27, 2022 25.02 25.02 25.02 25.02 100 +0.58(+2.38%)
May 26, 2022 24.42 24.43 24.42 24.43 829 +0.49(+2.06%)
May 25, 2022 23.88 23.94 23.80 23.94 2,955 +0.25(+1.04%)
May 24, 2022 23.58 23.69 23.58 23.69 3,681 -0.19(-0.80%)
May 23, 2022 23.71 23.97 23.57 23.89 16,806 +0.43(+1.83%)
May 20, 2022 23.71 23.71 23.11 23.45 2,350 -0.02(-0.09%)
May 19, 2022 23.47 23.71 23.47 23.48 428 -0.16(-0.69%)
May 18, 2022 23.92 23.92 23.64 23.64 2,215 -1.01(-4.10%)
May 17, 2022 24.40 24.65 24.39 24.65 4,022 +0.54(+2.24%)
May 16, 2022 24.15 24.24 24.11 24.11 1,296 -0.08(-0.33%)
May 13, 2022 24.23 24.23 24.02 24.19 3,991 +0.67(+2.83%)
May 12, 2022 23.42 23.58 23.26 23.52 1,038 -0.12(-0.52%)
May 11, 2022 24.24 24.24 23.65 23.65 4,819 -0.41(-1.72%)
May 10, 2022 24.38 24.38 23.87 24.06 10,512 +0.03(+0.11%)
May 09, 2022 24.44 24.44 24.00 24.03 24,715 -0.82(-3.28%)
May 06, 2022 24.62 24.85 24.62 24.85 9,625 -0.12(-0.48%)
May 05, 2022 25.01 25.01 24.82 24.97 1,758 -1.04(-3.99%)
May 04, 2022 25.24 26.02 25.16 26.01 5,339 +0.81(+3.23%)
May 03, 2022 25.08 25.34 25.06 25.19 2,043 +0.11(+0.45%)
May 02, 2022 24.85 25.08 24.56 25.08 3,073 +0.20(+0.79%)
Apr 29, 2022 25.48 25.48 24.88 24.88 220 -1.01(-3.91%)
Apr 28, 2022 25.51 26.09 25.51 25.89 918 +0.64(+2.52%)
Apr 27, 2022 25.47 25.47 25.26 25.26 412 +0.02(+0.08%)
Apr 26, 2022 25.50 25.50 25.24 25.24 8,821 -0.75(-2.90%)
Apr 25, 2022 25.65 25.99 25.54 25.99 634 +0.14(+0.55%)
Apr 22, 2022 25.85 25.85 25.85 25.85 100 -0.80(-2.99%)
Apr 21, 2022 26.65 26.65 26.65 26.65 31 -0.38(-1.41%)
Apr 20, 2022 27.18 27.18 27.03 27.03 6,017 -0.03(-0.11%)
Apr 19, 2022 26.90 27.07 26.90 27.06 1,134 +0.48(+1.82%)
Apr 18, 2022 26.73 26.73 26.51 26.58 704 -0.06(-0.22%)
Apr 14, 2022 26.98 26.98 26.63 26.63 1,103 -0.34(-1.25%)
Apr 13, 2022 26.72 26.97 26.72 26.97 2,212 +0.32(+1.19%)
Apr 12, 2022 27.05 27.05 26.65 26.65 1,100 -0.08(-0.31%)
Apr 11, 2022 26.99 26.99 26.74 26.74 906 -0.47(-1.72%)
Apr 08, 2022 27.31 27.34 27.21 27.21 1,045 -0.08(-0.28%)
Apr 07, 2022 27.17 27.28 27.16 27.28 209 +0.09(+0.34%)
Apr 06, 2022 27.05 27.19 27.05 27.19 1,381 -0.21(-0.77%)
Apr 05, 2022 27.71 27.71 27.40 27.40 970 -0.27(-0.97%)
Apr 04, 2022 27.53 27.68 27.53 27.67 3,855 +0.20(+0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.