Innovator Gradient Tactical Rotation Strategy ETF (IGTR)
NYSEARCA: IGTR · Real-Time Price · USD
28.99
-0.67 (-2.27%)
Mar 5, 2026, 4:00 PM EST - Market closed
IGTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29.35 | 29.35 | 28.98 | 28.99 | 28.99 | -2.28% | 1,711 |
| Mar 4, 2026 | 29.42 | 29.67 | 29.42 | 29.66 | 29.66 | 1.10% | 4,362 |
| Mar 3, 2026 | 28.70 | 29.42 | 28.70 | 29.34 | 29.34 | -3.53% | 6,064 |
| Mar 2, 2026 | 30.05 | 30.45 | 30.05 | 30.42 | 30.41 | -1.66% | 6,004 |
| Feb 27, 2026 | 30.92 | 30.98 | 30.90 | 30.93 | 30.93 | - | 1,187 |
| Feb 26, 2026 | 30.84 | 30.94 | 30.83 | 30.93 | 30.93 | 0.08% | 11,276 |
| Feb 25, 2026 | 30.76 | 30.90 | 30.76 | 30.90 | 30.90 | 0.94% | 10,192 |
| Feb 24, 2026 | 30.44 | 30.62 | 30.44 | 30.62 | 30.61 | 0.65% | 5,360 |
| Feb 23, 2026 | 30.51 | 30.51 | 30.33 | 30.42 | 30.42 | -0.54% | 17,145 |
| Feb 20, 2026 | 30.41 | 30.58 | 30.41 | 30.58 | 30.58 | 1.16% | 2,491 |
| Feb 19, 2026 | 30.13 | 30.23 | 30.13 | 30.23 | 30.23 | -0.08% | 774 |
| Feb 18, 2026 | 30.24 | 30.37 | 30.24 | 30.26 | 30.25 | 0.58% | 867 |
| Feb 17, 2026 | 30.00 | 30.15 | 29.87 | 30.08 | 30.08 | -0.29% | 9,240 |
| Feb 13, 2026 | 30.02 | 30.18 | 29.98 | 30.17 | 30.17 | 0.49% | 3,005 |
| Feb 12, 2026 | 30.21 | 30.21 | 30.02 | 30.02 | 30.02 | -1.00% | 4,076 |
| Feb 11, 2026 | 30.19 | 30.32 | 30.12 | 30.32 | 30.32 | 0.74% | 1,990 |
| Feb 10, 2026 | 30.16 | 30.16 | 30.10 | 30.10 | 30.10 | 0.27% | 740 |
| Feb 9, 2026 | 29.65 | 30.06 | 29.54 | 30.02 | 30.02 | 1.77% | 7,527 |
| Feb 6, 2026 | 29.36 | 29.50 | 29.33 | 29.50 | 29.50 | 2.31% | 4,718 |
| Feb 5, 2026 | 28.92 | 29.03 | 28.63 | 28.83 | 28.83 | -1.62% | 5,413 |
| Feb 4, 2026 | 29.49 | 29.49 | 29.21 | 29.31 | 29.31 | 0.47% | 4,996 |
| Feb 3, 2026 | 29.30 | 29.30 | 29.10 | 29.17 | 29.17 | -0.14% | 3,571 |
| Feb 2, 2026 | 29.10 | 29.21 | 29.10 | 29.21 | 29.21 | 0.91% | 2,355 |
| Jan 30, 2026 | 29.22 | 29.22 | 28.87 | 28.95 | 28.95 | -1.37% | 4,129 |
| Jan 29, 2026 | 29.52 | 29.52 | 29.09 | 29.35 | 29.35 | 0.43% | 2,581 |
| Jan 28, 2026 | 29.18 | 29.31 | 29.12 | 29.23 | 29.23 | -0.79% | 10,392 |
| Jan 27, 2026 | 29.29 | 29.49 | 29.23 | 29.46 | 29.46 | 1.75% | 9,539 |
| Jan 26, 2026 | 29.06 | 29.06 | 28.95 | 28.95 | 28.95 | 0.51% | 491 |
| Jan 23, 2026 | 28.65 | 28.80 | 28.65 | 28.80 | 28.80 | 0.50% | 1,587 |
| Jan 22, 2026 | 28.68 | 28.68 | 28.66 | 28.66 | 28.66 | 0.51% | 1,025 |
| Jan 21, 2026 | 28.47 | 28.51 | 28.30 | 28.51 | 28.51 | 0.29% | 9,848 |
| Jan 20, 2026 | 28.56 | 28.62 | 28.43 | 28.43 | 28.43 | -0.96% | 8,135 |
| Jan 16, 2026 | 28.67 | 28.73 | 28.67 | 28.71 | 28.71 | 0.30% | 7,205 |
| Jan 15, 2026 | 28.66 | 28.70 | 28.62 | 28.62 | 28.62 | -0.06% | 4,654 |
| Jan 14, 2026 | 28.55 | 28.64 | 28.54 | 28.64 | 28.64 | -0.05% | 3,195 |
| Jan 13, 2026 | 28.58 | 28.65 | 28.58 | 28.65 | 28.65 | -0.33% | 515 |
| Jan 12, 2026 | 28.73 | 28.75 | 28.73 | 28.75 | 28.75 | 0.67% | 2,776 |
| Jan 9, 2026 | 28.50 | 28.56 | 28.50 | 28.56 | 28.56 | - | 164 |
| Jan 8, 2026 | 28.50 | 28.56 | 28.49 | 28.56 | 28.56 | 0.42% | 2,825 |
| Jan 7, 2026 | 28.47 | 28.53 | 28.44 | 28.44 | 28.44 | -0.71% | 2,192 |
| Jan 6, 2026 | 28.71 | 28.73 | 28.60 | 28.64 | 28.64 | -0.10% | 4,819 |
| Jan 5, 2026 | 28.48 | 28.68 | 28.43 | 28.67 | 28.67 | 1.01% | 1,833 |
| Jan 2, 2026 | 28.42 | 28.42 | 28.33 | 28.38 | 28.38 | 1.15% | 2,938 |
| Dec 31, 2025 | 28.16 | 28.16 | 28.06 | 28.06 | 28.06 | -1.54% | 3,446 |
| Dec 30, 2025 | 28.57 | 28.60 | 28.50 | 28.50 | 28.27 | 0.35% | 11,606 |
| Dec 29, 2025 | 28.44 | 28.47 | 28.40 | 28.40 | 28.18 | -0.39% | 6,747 |
| Dec 26, 2025 | 28.52 | 28.52 | 28.51 | 28.51 | 28.29 | 0.21% | 1,361 |
| Dec 24, 2025 | 28.43 | 28.47 | 28.43 | 28.45 | 28.23 | 0.29% | 5,013 |
| Dec 23, 2025 | 28.34 | 28.37 | 28.30 | 28.37 | 28.15 | 0.71% | 6,493 |
| Dec 22, 2025 | 28.14 | 28.18 | 28.12 | 28.17 | 27.95 | 0.43% | 1,823 |
| Dec 19, 2025 | 28.03 | 28.15 | 28.03 | 28.05 | 27.83 | 0.47% | 11,124 |
| Dec 18, 2025 | 28.00 | 28.00 | 27.90 | 27.92 | 27.70 | 0.91% | 4,686 |
| Dec 17, 2025 | 27.83 | 27.83 | 27.67 | 27.67 | 27.45 | -0.67% | 6,868 |
| Dec 16, 2025 | 27.69 | 27.90 | 27.62 | 27.86 | 27.64 | -0.47% | 13,378 |
| Dec 15, 2025 | 28.04 | 28.04 | 27.97 | 27.99 | 27.77 | 0.76% | 5,876 |
| Dec 12, 2025 | 27.74 | 27.83 | 27.74 | 27.78 | 27.56 | -0.73% | 4,425 |
| Dec 11, 2025 | 27.91 | 28.02 | 27.91 | 27.98 | 27.76 | 0.45% | 3,095 |
| Dec 10, 2025 | 27.64 | 27.86 | 27.64 | 27.86 | 27.64 | 1.14% | 5,734 |
| Dec 9, 2025 | 27.57 | 27.61 | 27.54 | 27.54 | 27.32 | 0.03% | 4,992 |
| Dec 8, 2025 | 27.59 | 27.59 | 27.53 | 27.53 | 27.32 | -0.32% | 8,787 |
| Dec 5, 2025 | 27.62 | 27.64 | 27.62 | 27.62 | 27.41 | 0.16% | 1,999 |
| Dec 4, 2025 | 27.63 | 27.63 | 27.56 | 27.58 | 27.36 | 0.17% | 2,416 |
| Dec 3, 2025 | 27.45 | 27.53 | 27.45 | 27.53 | 27.32 | 0.57% | 8,797 |
| Dec 2, 2025 | 27.38 | 27.42 | 27.29 | 27.38 | 27.16 | 0.78% | 5,196 |
| Dec 1, 2025 | 27.25 | 27.25 | 27.16 | 27.16 | 26.95 | -0.21% | 755 |
| Nov 28, 2025 | 27.02 | 27.28 | 27.02 | 27.22 | 27.01 | 0.88% | 3,731 |
| Nov 26, 2025 | 27.01 | 27.06 | 26.95 | 26.98 | 26.77 | 1.78% | 8,751 |
| Nov 25, 2025 | 25.98 | 26.51 | 25.98 | 26.51 | 26.30 | 1.40% | 4,741 |
| Nov 24, 2025 | 26.11 | 26.20 | 26.11 | 26.15 | 25.94 | 2.18% | 5,083 |
| Nov 21, 2025 | 25.15 | 25.67 | 25.03 | 25.59 | 25.39 | 1.66% | 3,806 |
| Nov 20, 2025 | 26.46 | 26.46 | 25.17 | 25.17 | 24.97 | -3.32% | 3,210 |
| Nov 19, 2025 | 26.06 | 26.06 | 25.92 | 26.04 | 25.83 | 0.99% | 2,490 |
| Nov 18, 2025 | 25.84 | 26.07 | 25.77 | 25.78 | 25.58 | -0.89% | 11,988 |
| Nov 17, 2025 | 26.52 | 26.52 | 26.01 | 26.01 | 25.81 | -2.14% | 5,095 |
| Nov 14, 2025 | 26.56 | 26.91 | 26.47 | 26.58 | 26.37 | -0.21% | 6,042 |
| Nov 13, 2025 | 27.13 | 27.13 | 26.64 | 26.64 | 26.43 | -2.85% | 3,249 |
| Nov 12, 2025 | 27.39 | 27.46 | 27.39 | 27.42 | 27.20 | 0.58% | 1,107 |
| Nov 11, 2025 | 27.38 | 27.38 | 27.22 | 27.26 | 27.05 | -0.92% | 2,141 |
| Nov 10, 2025 | 27.50 | 27.57 | 27.21 | 27.51 | 27.30 | 1.92% | 6,718 |
| Nov 7, 2025 | 26.64 | 27.00 | 26.37 | 27.00 | 26.78 | 0.17% | 1,352 |
| Nov 6, 2025 | 26.96 | 26.96 | 26.93 | 26.95 | 26.74 | -1.46% | 765 |
| Nov 5, 2025 | 27.10 | 27.48 | 27.06 | 27.35 | 27.13 | 1.88% | 3,263 |
| Nov 4, 2025 | 27.12 | 27.18 | 26.84 | 26.84 | 26.63 | -3.04% | 9,562 |
| Nov 3, 2025 | 27.58 | 27.73 | 27.58 | 27.68 | 27.47 | -0.10% | 3,368 |
| Oct 31, 2025 | 27.71 | 27.83 | 27.51 | 27.71 | 27.49 | 0.73% | 2,724 |
| Oct 30, 2025 | 27.60 | 27.84 | 27.51 | 27.51 | 27.29 | -1.10% | 10,148 |
| Oct 29, 2025 | 28.06 | 28.06 | 27.76 | 27.82 | 27.60 | 0.61% | 9,624 |
| Oct 28, 2025 | 27.64 | 27.78 | 27.64 | 27.65 | 27.43 | -0.73% | 1,983 |
| Oct 27, 2025 | 27.88 | 27.88 | 27.80 | 27.85 | 27.63 | 0.93% | 19,375 |
| Oct 24, 2025 | 27.61 | 27.67 | 27.59 | 27.59 | 27.38 | 1.10% | 2,228 |
| Oct 23, 2025 | 27.01 | 27.30 | 27.01 | 27.29 | 27.08 | 1.74% | 4,199 |
| Oct 22, 2025 | 26.76 | 26.83 | 26.62 | 26.83 | 26.62 | -1.51% | 5,981 |
| Oct 21, 2025 | 27.24 | 27.30 | 27.21 | 27.24 | 27.03 | 0.48% | 6,633 |
| Oct 20, 2025 | 26.98 | 27.14 | 26.98 | 27.11 | 26.90 | 1.38% | 2,545 |
| Oct 17, 2025 | 26.77 | 26.77 | 26.74 | 26.74 | 26.53 | -0.02% | 2,998 |
| Oct 16, 2025 | 27.07 | 27.10 | 26.73 | 26.75 | 26.54 | -0.79% | 10,620 |
| Oct 15, 2025 | 27.03 | 27.10 | 26.70 | 26.96 | 26.75 | 1.20% | 11,621 |
| Oct 14, 2025 | 26.54 | 26.90 | 26.54 | 26.64 | 26.43 | -0.07% | 9,520 |
| Oct 13, 2025 | 26.47 | 26.67 | 26.47 | 26.66 | 26.45 | 3.09% | 12,057 |
| Oct 10, 2025 | 26.21 | 26.21 | 25.86 | 25.86 | 25.66 | -4.69% | 7,336 |