Innovator Equity Dual Directional 15 Buffer ETF - September (DDFS)
BATS: DDFS · Real-Time Price · USD
21.29
-0.03 (-0.16%)
At close: Mar 5, 2026 - Market closed
DDFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 21.32 | 21.32 | 21.20 | 21.29 | 21.29 | -0.15% | 913 |
| Mar 4, 2026 | 21.29 | 21.35 | 21.29 | 21.33 | 21.33 | 0.31% | 2,954 |
| Mar 3, 2026 | 21.17 | 21.28 | 21.13 | 21.26 | 21.26 | -0.30% | 11,600 |
| Mar 2, 2026 | 21.27 | 21.33 | 21.27 | 21.33 | 21.32 | 0.05% | 2,535 |
| Feb 27, 2026 | 21.29 | 21.32 | 21.27 | 21.32 | 21.32 | 0.05% | 5,355 |
| Feb 26, 2026 | 21.34 | 21.34 | 21.31 | 21.31 | 21.31 | -0.30% | 4,063 |
| Feb 25, 2026 | 21.36 | 21.37 | 21.36 | 21.37 | 21.37 | 0.19% | 597 |
| Feb 24, 2026 | 21.31 | 21.33 | 21.31 | 21.33 | 21.33 | 0.32% | 901 |
| Feb 23, 2026 | 21.24 | 21.27 | 21.23 | 21.26 | 21.26 | -0.27% | 762 |
| Feb 20, 2026 | 21.27 | 21.34 | 21.27 | 21.32 | 21.32 | 0.18% | 1,858 |
| Feb 19, 2026 | 21.22 | 21.32 | 21.22 | 21.28 | 21.28 | 0.05% | 5,106 |
| Feb 18, 2026 | 21.24 | 21.33 | 21.24 | 21.27 | 21.27 | 0.19% | 3,388 |
| Feb 17, 2026 | 21.21 | 21.25 | 21.21 | 21.23 | 21.23 | -0.05% | 6,617 |
| Feb 13, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - | 11 |
| Feb 12, 2026 | 21.25 | 21.25 | 21.24 | 21.24 | 21.24 | -0.44% | 301 |
| Feb 11, 2026 | 21.31 | 21.34 | 21.31 | 21.34 | 21.34 | - | 1,651 |
| Feb 10, 2026 | 21.32 | 21.37 | 21.30 | 21.34 | 21.34 | -0.07% | 3,285 |
| Feb 9, 2026 | 21.31 | 21.35 | 21.31 | 21.35 | 21.35 | 0.12% | 3,298 |
| Feb 6, 2026 | 21.23 | 21.32 | 21.23 | 21.32 | 21.32 | 0.59% | 8,158 |
| Feb 5, 2026 | 21.16 | 21.20 | 21.16 | 21.20 | 21.20 | -0.38% | 4,539 |
| Feb 4, 2026 | 21.25 | 21.28 | 21.24 | 21.28 | 21.28 | -0.07% | 2,347 |
| Feb 3, 2026 | 21.27 | 21.30 | 21.24 | 21.30 | 21.30 | -0.21% | 2,914 |
| Feb 2, 2026 | 21.30 | 21.34 | 21.30 | 21.34 | 21.34 | 0.21% | 9,708 |
| Jan 30, 2026 | 21.27 | 21.30 | 21.25 | 21.30 | 21.30 | 0.07% | 2,001 |
| Jan 29, 2026 | 21.25 | 21.29 | 21.25 | 21.28 | 21.28 | -0.09% | 3,122 |
| Jan 28, 2026 | 21.30 | 21.31 | 21.28 | 21.30 | 21.30 | -0.14% | 70,726 |
| Jan 27, 2026 | 21.30 | 21.33 | 21.30 | 21.33 | 21.33 | 0.23% | 6,907 |
| Jan 26, 2026 | 21.28 | 21.29 | 21.28 | 21.28 | 21.28 | -0.05% | 8,042 |
| Jan 23, 2026 | 21.26 | 21.29 | 21.26 | 21.29 | 21.29 | 0.05% | 264 |
| Jan 22, 2026 | 21.24 | 21.28 | 21.24 | 21.28 | 21.28 | 0.12% | 8,295 |
| Jan 21, 2026 | 21.19 | 21.26 | 21.19 | 21.26 | 21.26 | 0.39% | 3,028 |
| Jan 20, 2026 | 21.17 | 21.23 | 21.13 | 21.17 | 21.17 | -0.57% | 12,233 |
| Jan 16, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.05% | 61 |
| Jan 15, 2026 | 21.26 | 21.35 | 21.25 | 21.29 | 21.29 | 0.10% | 75,562 |
| Jan 14, 2026 | 21.22 | 21.26 | 21.22 | 21.26 | 21.26 | -0.10% | 1,544 |
| Jan 13, 2026 | 21.26 | 21.29 | 21.26 | 21.29 | 21.29 | -0.05% | 110 |
| Jan 12, 2026 | 21.26 | 21.30 | 21.26 | 21.30 | 21.30 | 0.07% | 6,464 |
| Jan 9, 2026 | 21.25 | 21.28 | 21.25 | 21.28 | 21.28 | 0.14% | 978 |
| Jan 8, 2026 | 21.22 | 21.25 | 21.21 | 21.25 | 21.25 | - | 1,703 |
| Jan 7, 2026 | 21.23 | 21.31 | 21.23 | 21.25 | 21.25 | - | 2,068 |
| Jan 6, 2026 | 21.22 | 21.26 | 21.22 | 21.25 | 21.25 | 0.19% | 2,075 |
| Jan 5, 2026 | 21.17 | 21.22 | 21.17 | 21.21 | 21.21 | 0.19% | 13,112 |
| Jan 2, 2026 | 21.20 | 21.23 | 21.14 | 21.17 | 21.17 | -0.09% | 16,199 |
| Dec 31, 2025 | 21.18 | 21.20 | 21.18 | 21.19 | 21.19 | -0.14% | 947 |
| Dec 30, 2025 | 21.20 | 21.22 | 21.18 | 21.22 | 21.22 | 0.02% | 27,834 |
| Dec 29, 2025 | 21.18 | 21.22 | 21.17 | 21.22 | 21.22 | -0.05% | 6,712 |
| Dec 26, 2025 | 21.26 | 21.26 | 21.19 | 21.23 | 21.23 | 0.17% | 7,458 |
| Dec 24, 2025 | 21.20 | 21.20 | 21.18 | 21.19 | 21.19 | -0.02% | 1,256 |
| Dec 23, 2025 | 21.15 | 21.21 | 21.15 | 21.20 | 21.20 | 0.26% | 2,823 |
| Dec 22, 2025 | 21.19 | 21.19 | 21.14 | 21.14 | 21.14 | 0.12% | 765 |
| Dec 19, 2025 | 21.09 | 21.13 | 21.09 | 21.12 | 21.12 | 0.40% | 835 |
| Dec 18, 2025 | 21.05 | 21.07 | 21.03 | 21.03 | 21.03 | 0.12% | 5,061 |
| Dec 17, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.00 | -0.12% | 68 |
| Dec 16, 2025 | 21.05 | 21.05 | 21.03 | 21.03 | 21.03 | -0.05% | 14,279 |
| Dec 15, 2025 | 21.09 | 21.11 | 21.04 | 21.04 | 21.04 | 0.05% | 18,586 |
| Dec 12, 2025 | 21.13 | 21.13 | 21.03 | 21.03 | 21.03 | -0.31% | 1,117 |
| Dec 11, 2025 | 21.08 | 21.10 | 21.08 | 21.10 | 21.10 | 0.12% | 9,335 |
| Dec 10, 2025 | 21.04 | 21.07 | 21.04 | 21.07 | 21.07 | 0.08% | 820 |
| Dec 9, 2025 | 21.05 | 21.10 | 21.03 | 21.05 | 21.05 | 0.08% | 2,640 |
| Dec 8, 2025 | 21.10 | 21.10 | 21.02 | 21.04 | 21.04 | -0.02% | 6,962 |
| Dec 5, 2025 | 21.06 | 21.09 | 21.04 | 21.04 | 21.04 | 0.14% | 7,140 |
| Dec 4, 2025 | 21.04 | 21.04 | 21.01 | 21.01 | 21.01 | - | 11,443 |
| Dec 3, 2025 | 21.00 | 21.01 | 21.00 | 21.01 | 21.01 | -0.10% | 2,964 |
| Dec 2, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.12% | 127 |
| Dec 1, 2025 | 20.99 | 21.01 | 20.98 | 21.01 | 21.01 | -0.10% | 1,480 |
| Nov 28, 2025 | 20.97 | 21.03 | 20.97 | 21.03 | 21.02 | 0.36% | 1,280 |
| Nov 26, 2025 | 21.00 | 21.00 | 20.95 | 20.95 | 20.95 | 0.01% | 7,939 |
| Nov 25, 2025 | 20.93 | 20.97 | 20.90 | 20.95 | 20.95 | 0.33% | 5,008 |
| Nov 24, 2025 | 20.83 | 20.89 | 20.83 | 20.88 | 20.88 | 0.62% | 2,585 |
| Nov 21, 2025 | 20.71 | 20.75 | 20.70 | 20.75 | 20.75 | 0.24% | 1,288 |
| Nov 20, 2025 | 20.78 | 20.78 | 20.70 | 20.70 | 20.70 | -0.39% | 2,244 |
| Nov 19, 2025 | 20.78 | 20.79 | 20.75 | 20.78 | 20.78 | 0.13% | 12,939 |
| Nov 18, 2025 | 20.74 | 20.76 | 20.70 | 20.75 | 20.75 | -0.08% | 4,268 |
| Nov 17, 2025 | 20.88 | 20.88 | 20.76 | 20.77 | 20.77 | -0.24% | 5,299 |
| Nov 14, 2025 | 20.85 | 20.87 | 20.82 | 20.82 | 20.82 | -0.29% | 1,910 |
| Nov 13, 2025 | 20.87 | 20.89 | 20.83 | 20.88 | 20.88 | -0.38% | 4,077 |
| Nov 12, 2025 | 20.97 | 20.97 | 20.95 | 20.96 | 20.96 | 0.14% | 3,641 |
| Nov 11, 2025 | 20.90 | 20.94 | 20.90 | 20.93 | 20.93 | -0.10% | 25,613 |
| Nov 10, 2025 | 20.96 | 20.96 | 20.95 | 20.95 | 20.95 | 0.29% | 1,994 |
| Nov 7, 2025 | 20.80 | 20.89 | 20.78 | 20.89 | 20.89 | 0.22% | 5,073 |
| Nov 6, 2025 | 20.90 | 20.90 | 20.80 | 20.85 | 20.85 | -0.33% | 1,314 |
| Nov 5, 2025 | 20.90 | 20.96 | 20.90 | 20.91 | 20.91 | 0.23% | 1,714 |
| Nov 4, 2025 | 20.91 | 20.91 | 20.86 | 20.87 | 20.86 | -0.45% | 7,233 |
| Nov 3, 2025 | 20.92 | 20.96 | 20.92 | 20.96 | 20.96 | -0.05% | 5,261 |
| Oct 31, 2025 | 20.99 | 21.00 | 20.91 | 20.97 | 20.97 | 0.38% | 42,051 |
| Oct 30, 2025 | 21.00 | 21.00 | 20.89 | 20.89 | 20.89 | -0.38% | 1,915 |
| Oct 29, 2025 | 21.02 | 21.05 | 20.93 | 20.97 | 20.97 | -0.05% | 9,186 |
| Oct 28, 2025 | 21.03 | 21.03 | 20.98 | 20.98 | 20.98 | -0.29% | 4,602 |
| Oct 27, 2025 | 20.99 | 21.04 | 20.94 | 21.04 | 21.04 | 0.62% | 38,529 |
| Oct 24, 2025 | 20.94 | 20.99 | 20.91 | 20.91 | 20.91 | -0.10% | 18,367 |
| Oct 23, 2025 | 20.88 | 20.93 | 20.83 | 20.93 | 20.93 | 0.53% | 15,310 |
| Oct 22, 2025 | 20.85 | 20.86 | 20.80 | 20.82 | 20.82 | -0.26% | 9,742 |
| Oct 21, 2025 | 20.89 | 20.90 | 20.84 | 20.88 | 20.88 | - | 4,988 |
| Oct 20, 2025 | 20.86 | 20.90 | 20.85 | 20.88 | 20.87 | 0.36% | 24,795 |
| Oct 17, 2025 | 20.73 | 20.80 | 20.71 | 20.80 | 20.80 | 0.31% | 20,219 |
| Oct 16, 2025 | 20.84 | 20.84 | 20.70 | 20.74 | 20.74 | -0.15% | 8,230 |
| Oct 15, 2025 | 20.84 | 20.84 | 20.77 | 20.77 | 20.77 | 0.23% | 25,531 |
| Oct 14, 2025 | 20.77 | 20.80 | 20.72 | 20.72 | 20.72 | -0.28% | 1,277 |
| Oct 13, 2025 | 20.81 | 20.81 | 20.75 | 20.78 | 20.78 | 0.43% | 53,844 |
| Oct 10, 2025 | 20.86 | 20.86 | 20.69 | 20.69 | 20.69 | -0.74% | 31,132 |