Innovator Equity Dual Directional 5 Buffer ETF - Quarterly (DDSQ)
BATS: DDSQ · Real-Time Price · USD
20.70
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
DDSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.72 | 20.72 | 20.68 | 20.68 | - | -0.10% | 17,253 |
| Apr 27, 2026 | 20.68 | 20.73 | 20.66 | 20.70 | 20.70 | 0.24% | 12,122 |
| Apr 24, 2026 | 20.65 | 20.72 | 20.59 | 20.65 | 20.65 | 0.02% | 75,967 |
| Apr 23, 2026 | 20.67 | 20.70 | 20.61 | 20.65 | 20.65 | -0.08% | 19,133 |
| Apr 22, 2026 | 20.68 | 20.70 | 20.63 | 20.66 | 20.66 | 0.22% | 18,741 |
| Apr 21, 2026 | 20.70 | 20.70 | 20.62 | 20.62 | 20.62 | -0.16% | 8,646 |
| Apr 20, 2026 | 20.67 | 20.70 | 20.65 | 20.65 | 20.65 | -0.10% | 4,702 |
| Apr 17, 2026 | 20.72 | 20.72 | 20.63 | 20.67 | 20.67 | 0.24% | 15,047 |
| Apr 16, 2026 | 20.61 | 20.65 | 20.57 | 20.62 | 20.62 | 0.09% | 12,708 |
| Apr 15, 2026 | 20.62 | 20.62 | 20.56 | 20.60 | 20.60 | 0.15% | 29,354 |
| Apr 14, 2026 | 20.57 | 20.61 | 20.55 | 20.57 | 20.57 | 0.34% | 41,215 |
| Apr 13, 2026 | 20.44 | 20.50 | 20.41 | 20.50 | 20.50 | 0.20% | 11,049 |
| Apr 10, 2026 | 20.48 | 20.48 | 20.42 | 20.46 | 20.46 | - | 2,894 |
| Apr 9, 2026 | 20.38 | 20.46 | 20.38 | 20.46 | 20.46 | 0.69% | 8,147 |
| Apr 8, 2026 | 20.44 | 20.44 | 20.32 | 20.32 | 20.32 | 0.94% | 4,101 |
| Apr 7, 2026 | 20.12 | 20.13 | 20.01 | 20.13 | 20.13 | -0.05% | 94,284 |
| Apr 6, 2026 | 20.12 | 20.16 | 20.10 | 20.14 | 20.14 | 0.40% | 46,944 |
| Apr 2, 2026 | 19.95 | 20.13 | 19.89 | 20.06 | 20.06 | -0.05% | 58,933 |
| Apr 1, 2026 | 20.04 | 20.14 | 20.03 | 20.07 | 20.07 | 0.85% | 335,329 |
| Mar 31, 2026 | 19.10 | 20.85 | 19.06 | 19.90 | 19.90 | 6.48% | 100,306 |
| Mar 30, 2026 | 18.90 | 19.02 | 18.60 | 18.69 | 18.69 | -0.75% | 12,971 |
| Mar 27, 2026 | 19.06 | 19.12 | 18.82 | 18.83 | 18.83 | -1.47% | 24,940 |
| Mar 26, 2026 | 19.29 | 19.29 | 19.11 | 19.11 | 19.11 | -0.91% | 15,951 |
| Mar 25, 2026 | 19.21 | 19.29 | 19.21 | 19.29 | 19.29 | 0.34% | 1,837 |
| Mar 24, 2026 | 19.20 | 19.25 | 19.18 | 19.22 | 19.22 | 0.07% | 7,418 |
| Mar 23, 2026 | 19.32 | 19.32 | 19.19 | 19.21 | 19.21 | 1.03% | 16,461 |
| Mar 20, 2026 | 19.12 | 19.17 | 18.97 | 19.01 | 19.01 | -0.89% | 15,212 |
| Mar 19, 2026 | 19.13 | 19.21 | 19.09 | 19.18 | 19.18 | - | 29,247 |
| Mar 18, 2026 | 19.18 | 19.21 | 19.15 | 19.18 | 19.18 | -0.26% | 5,334 |
| Mar 17, 2026 | 19.26 | 19.26 | 19.21 | 19.23 | 19.23 | - | 6,422 |
| Mar 16, 2026 | 19.23 | 19.23 | 19.19 | 19.23 | 19.23 | 0.58% | 5,573 |
| Mar 13, 2026 | 19.16 | 19.24 | 19.08 | 19.12 | 19.12 | -0.21% | 94,801 |
| Mar 12, 2026 | 19.21 | 19.22 | 19.15 | 19.16 | 19.16 | -0.67% | 77,419 |
| Mar 11, 2026 | 19.24 | 19.36 | 19.23 | 19.29 | 19.29 | 0.10% | 9,565 |
| Mar 10, 2026 | 19.25 | 19.34 | 19.25 | 19.27 | 19.27 | 0.26% | 6,812 |
| Mar 9, 2026 | 19.14 | 20.12 | 19.02 | 19.22 | 19.22 | 0.41% | 10,753 |
| Mar 6, 2026 | 19.13 | 19.22 | 19.13 | 19.14 | 19.14 | -0.57% | 13,121 |
| Mar 5, 2026 | 19.31 | 19.31 | 19.23 | 19.25 | 19.25 | -0.49% | 1,622 |
| Mar 4, 2026 | 19.31 | 19.39 | 19.31 | 19.34 | 19.34 | 0.33% | 2,603 |
| Mar 3, 2026 | 19.22 | 19.34 | 19.13 | 19.28 | 19.28 | -0.16% | 34,253 |
| Mar 2, 2026 | 19.30 | 19.37 | 19.25 | 19.31 | 19.31 | - | 25,967 |
| Feb 27, 2026 | 19.25 | 20.22 | 19.25 | 19.31 | 19.31 | -0.46% | 16,005 |
| Feb 26, 2026 | 19.44 | 19.44 | 19.34 | 19.40 | 19.40 | -0.03% | 7,254 |
| Feb 25, 2026 | 19.41 | 19.42 | 19.41 | 19.41 | 19.40 | 0.32% | 1,049 |
| Feb 24, 2026 | 19.28 | 19.38 | 19.25 | 19.34 | 19.34 | 0.47% | 19,202 |
| Feb 23, 2026 | 19.44 | 19.44 | 19.23 | 19.25 | 19.25 | -0.42% | 40,874 |
| Feb 20, 2026 | 19.29 | 19.37 | 19.29 | 19.33 | 19.33 | 0.36% | 294,838 |
| Feb 19, 2026 | 19.25 | 19.32 | 19.25 | 19.27 | 19.27 | -0.39% | 7,029 |
| Feb 18, 2026 | 19.30 | 19.37 | 19.28 | 19.34 | 19.34 | 0.31% | 95,134 |
| Feb 17, 2026 | 19.24 | 19.29 | 19.19 | 19.28 | 19.28 | 0.16% | 7,870 |
| Feb 13, 2026 | 19.24 | 19.30 | 19.21 | 19.25 | 19.25 | -0.10% | 24,452 |
| Feb 12, 2026 | 19.39 | 19.39 | 19.25 | 19.27 | 19.27 | -0.39% | 17,444 |
| Feb 11, 2026 | 19.36 | 19.39 | 19.34 | 19.35 | 19.34 | -0.13% | 27,114 |
| Feb 10, 2026 | 19.37 | 19.39 | 19.36 | 19.37 | 19.37 | 0.10% | 112,947 |
| Feb 9, 2026 | 19.34 | 19.39 | 19.34 | 19.35 | 19.35 | 0.18% | 8,040 |
| Feb 6, 2026 | 19.25 | 19.33 | 19.25 | 19.32 | 19.32 | 0.97% | 46,984 |
| Feb 5, 2026 | 19.16 | 19.19 | 19.10 | 19.13 | 19.13 | -0.73% | 166,606 |
| Feb 4, 2026 | 19.29 | 19.29 | 19.21 | 19.27 | 19.27 | 0.05% | 716,574 |
| Feb 3, 2026 | 19.38 | 19.38 | 19.19 | 19.26 | 19.26 | -0.52% | 13,719 |
| Feb 2, 2026 | 19.27 | 19.36 | 19.27 | 19.36 | 19.36 | 0.43% | 9,509 |
| Jan 30, 2026 | 19.31 | 19.33 | 19.25 | 19.28 | 19.28 | -0.06% | 10,702 |
| Jan 29, 2026 | 19.29 | 19.29 | 19.19 | 19.29 | 19.29 | -0.26% | 9,515 |
| Jan 28, 2026 | 19.34 | 19.34 | 19.26 | 19.34 | 19.34 | 0.05% | 20,245 |
| Jan 27, 2026 | 19.40 | 19.40 | 19.30 | 19.33 | 19.33 | 0.23% | 11,787 |
| Jan 26, 2026 | 19.27 | 19.32 | 19.27 | 19.29 | 19.29 | 0.08% | 8,644 |
| Jan 23, 2026 | 19.26 | 19.29 | 19.24 | 19.27 | 19.27 | 0.16% | 10,156 |
| Jan 22, 2026 | 19.25 | 19.28 | 19.22 | 19.24 | 19.24 | 0.29% | 8,886 |
| Jan 21, 2026 | 19.12 | 19.68 | 19.09 | 19.19 | 19.19 | 0.47% | 22,084 |
| Jan 20, 2026 | 19.14 | 19.32 | 19.10 | 19.10 | 19.10 | -0.88% | 210,321 |
| Jan 16, 2026 | 19.26 | 19.28 | 19.22 | 19.27 | 19.27 | 0.07% | 10,418 |
| Jan 15, 2026 | 19.28 | 19.29 | 19.25 | 19.25 | 19.25 | 0.18% | 11,726 |
| Jan 14, 2026 | 19.23 | 19.23 | 19.18 | 19.22 | 19.22 | -0.23% | 23,725 |
| Jan 13, 2026 | 19.27 | 19.27 | 19.22 | 19.26 | 19.26 | 0.07% | 35,704 |
| Jan 12, 2026 | 19.25 | 19.28 | 19.25 | 19.25 | 19.25 | 0.03% | 2,706 |
| Jan 9, 2026 | 19.25 | 19.32 | 19.23 | 19.24 | 19.24 | 0.18% | 14,041 |
| Jan 8, 2026 | 19.20 | 19.22 | 19.17 | 19.21 | 19.21 | -0.02% | 36,871 |
| Jan 7, 2026 | 19.25 | 19.25 | 19.21 | 19.21 | 19.21 | -0.04% | 43,413 |
| Jan 6, 2026 | 19.21 | 19.23 | 19.19 | 19.22 | 19.22 | 0.14% | 23,343 |
| Jan 5, 2026 | 19.17 | 19.19 | 19.15 | 19.19 | 19.19 | 0.26% | 25,216 |