Innovator Growth Accelerated Plus ETF - April (QTAP)
BATS: QTAP · Real-Time Price · USD
45.24
-0.12 (-0.26%)
Mar 6, 2026, 4:00 PM EST - Market closed
QTAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.24 | 45.27 | 45.24 | 45.24 | 45.24 | -0.26% | 597 |
| Mar 5, 2026 | 45.33 | 45.36 | 45.25 | 45.36 | 45.36 | -0.04% | 503 |
| Mar 4, 2026 | 45.32 | 45.38 | 45.32 | 45.38 | 45.38 | 0.16% | 9,020 |
| Mar 3, 2026 | 45.16 | 45.31 | 45.16 | 45.31 | 45.31 | -0.06% | 802 |
| Mar 2, 2026 | 45.30 | 45.33 | 45.30 | 45.33 | 45.33 | 0.04% | 116 |
| Feb 27, 2026 | 45.32 | 45.32 | 45.31 | 45.31 | 45.31 | -0.04% | 226 |
| Feb 26, 2026 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | -0.02% | 26 |
| Feb 25, 2026 | 45.31 | 45.34 | 45.30 | 45.34 | 45.34 | 0.12% | 6,922 |
| Feb 24, 2026 | 45.27 | 45.28 | 45.27 | 45.28 | 45.28 | 0.15% | 733 |
| Feb 23, 2026 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | -0.09% | 48 |
| Feb 20, 2026 | 45.19 | 45.25 | 45.17 | 45.25 | 45.25 | 0.24% | 3,004 |
| Feb 19, 2026 | 45.16 | 45.16 | 45.13 | 45.14 | 45.14 | -0.17% | 24,535 |
| Feb 18, 2026 | 45.27 | 45.27 | 45.22 | 45.22 | 45.22 | 0.12% | 632 |
| Feb 17, 2026 | 45.17 | 45.17 | 45.17 | 45.17 | 45.16 | 0.17% | 162 |
| Feb 13, 2026 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 0.06% | 148 |
| Feb 12, 2026 | 45.15 | 45.15 | 45.06 | 45.06 | 45.06 | -0.29% | 404 |
| Feb 11, 2026 | 45.13 | 45.19 | 45.13 | 45.19 | 45.19 | 0.10% | 2,478 |
| Feb 10, 2026 | 45.15 | 45.15 | 45.14 | 45.14 | 45.14 | -0.01% | 7,444 |
| Feb 9, 2026 | 45.18 | 45.18 | 45.12 | 45.15 | 45.15 | 0.14% | 2,306 |
| Feb 6, 2026 | 44.88 | 45.14 | 44.87 | 45.09 | 45.09 | 0.48% | 50,303 |
| Feb 5, 2026 | 44.96 | 44.96 | 44.87 | 44.87 | 44.87 | -0.32% | 2,370 |
| Feb 4, 2026 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | -0.16% | 150 |
| Feb 3, 2026 | 45.20 | 45.20 | 45.05 | 45.08 | 45.08 | -0.18% | 420 |
| Feb 2, 2026 | 45.02 | 45.17 | 45.02 | 45.17 | 45.16 | 0.12% | 163 |
| Jan 30, 2026 | 45.14 | 45.14 | 45.11 | 45.11 | 45.11 | -0.05% | 1,848 |
| Jan 29, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | -0.04% | - |
| Jan 28, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 45.15 | 0.01% | 903 |
| Jan 27, 2026 | 45.17 | 45.17 | 45.11 | 45.15 | 45.15 | 0.05% | 499 |
| Jan 26, 2026 | 45.09 | 45.20 | 45.08 | 45.13 | 45.13 | 0.10% | 2,738 |
| Jan 23, 2026 | 45.17 | 45.17 | 45.08 | 45.08 | 45.08 | - | 1,318 |
| Jan 22, 2026 | 45.07 | 45.08 | 45.03 | 45.08 | 45.08 | 0.21% | 768 |
| Jan 21, 2026 | 44.96 | 45.00 | 44.90 | 44.99 | 44.99 | 0.26% | 4,609 |
| Jan 20, 2026 | 44.89 | 44.89 | 44.82 | 44.87 | 44.87 | -0.28% | 8,277 |
| Jan 16, 2026 | 45.02 | 45.02 | 45.00 | 45.00 | 45.00 | -0.03% | 299 |
| Jan 15, 2026 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 0.07% | 3 |
| Jan 14, 2026 | 44.88 | 44.98 | 44.88 | 44.98 | 44.98 | -0.07% | 3,276 |
| Jan 13, 2026 | 45.00 | 45.01 | 44.99 | 45.01 | 45.01 | -0.06% | 671 |
| Jan 12, 2026 | 44.98 | 45.04 | 44.97 | 45.04 | 45.04 | 0.14% | 3,910 |
| Jan 9, 2026 | 44.95 | 44.98 | 44.95 | 44.98 | 44.98 | 0.07% | 81,491 |
| Jan 8, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - | 56 |
| Jan 7, 2026 | 45.00 | 45.00 | 44.94 | 44.95 | 44.95 | -0.01% | 983 |
| Jan 6, 2026 | 44.90 | 44.95 | 44.90 | 44.95 | 44.95 | 0.16% | 504 |
| Jan 5, 2026 | 44.87 | 44.90 | 44.87 | 44.88 | 44.88 | 0.17% | 6,466 |
| Jan 2, 2026 | 44.87 | 44.87 | 44.77 | 44.80 | 44.80 | 0.02% | 3,483 |
| Dec 31, 2025 | 44.81 | 44.89 | 44.69 | 44.79 | 44.79 | -0.21% | 63,015 |
| Dec 30, 2025 | 44.81 | 44.88 | 44.81 | 44.88 | 44.88 | 0.06% | 110 |
| Dec 29, 2025 | 44.78 | 44.86 | 44.78 | 44.86 | 44.86 | 0.02% | 212 |
| Dec 26, 2025 | 44.79 | 44.85 | 44.79 | 44.85 | 44.85 | 0.04% | 3,721 |
| Dec 24, 2025 | 44.75 | 44.83 | 44.75 | 44.83 | 44.83 | 0.25% | 132 |
| Dec 23, 2025 | 44.74 | 44.77 | 44.72 | 44.72 | 44.72 | -0.08% | 1,574 |
| Dec 22, 2025 | 44.72 | 44.76 | 44.70 | 44.76 | 44.75 | 0.19% | 1,744 |
| Dec 19, 2025 | 44.65 | 44.67 | 44.65 | 44.67 | 44.67 | 0.28% | 958 |
| Dec 18, 2025 | 44.59 | 44.59 | 44.54 | 44.54 | 44.54 | 0.18% | 3,542 |
| Dec 17, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -0.37% | 106 |
| Dec 16, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 0.16% | - |
| Dec 15, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 0.07% | 64 |
| Dec 12, 2025 | 44.53 | 44.55 | 44.52 | 44.52 | 44.52 | -0.22% | 1,649 |
| Dec 11, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 0.07% | 106 |
| Dec 10, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | 0.11% | - |
| Dec 9, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 0.08% | 1,836 |
| Dec 8, 2025 | 44.47 | 44.50 | 44.47 | 44.50 | 44.50 | -0.02% | 134 |
| Dec 5, 2025 | 44.47 | 44.51 | 44.46 | 44.51 | 44.51 | 0.13% | 694 |
| Dec 4, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.02% | 13 |
| Dec 3, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.05% | 14 |
| Dec 2, 2025 | 44.40 | 44.42 | 44.40 | 44.42 | 44.42 | 0.25% | 467 |
| Dec 1, 2025 | 44.35 | 44.39 | 44.31 | 44.31 | 44.31 | -0.07% | 55,788 |
| Nov 28, 2025 | 44.27 | 44.36 | 44.24 | 44.34 | 44.34 | -0.04% | 85,915 |
| Nov 26, 2025 | 44.22 | 44.36 | 44.22 | 44.36 | 44.36 | 0.41% | 6,067 |
| Nov 25, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 0.30% | 48 |
| Nov 24, 2025 | 43.96 | 44.05 | 43.95 | 44.05 | 44.05 | 0.89% | 2,686 |
| Nov 21, 2025 | 43.60 | 43.66 | 43.43 | 43.66 | 43.66 | 0.42% | 12,947 |
| Nov 20, 2025 | 44.10 | 44.10 | 43.47 | 43.47 | 43.47 | -0.70% | 6,430 |
| Nov 19, 2025 | 43.79 | 43.79 | 43.78 | 43.78 | 43.78 | 0.18% | 593 |
| Nov 18, 2025 | 43.75 | 43.75 | 43.70 | 43.70 | 43.70 | -0.28% | 204 |
| Nov 17, 2025 | 43.97 | 43.97 | 43.82 | 43.82 | 43.82 | -0.19% | 967 |
| Nov 14, 2025 | 43.94 | 43.94 | 43.91 | 43.91 | 43.91 | 0.01% | 539 |
| Nov 13, 2025 | 43.85 | 43.90 | 43.85 | 43.90 | 43.90 | -0.53% | 179 |
| Nov 12, 2025 | 44.74 | 44.74 | 44.09 | 44.14 | 44.14 | 0.02% | 1,014 |
| Nov 11, 2025 | 44.08 | 44.13 | 44.08 | 44.13 | 44.13 | -0.02% | 142 |
| Nov 10, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | 0.59% | 172 |
| Nov 7, 2025 | 43.80 | 43.88 | 43.63 | 43.88 | 43.88 | -0.03% | 35,625 |
| Nov 6, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | -0.37% | 329 |
| Nov 5, 2025 | 44.09 | 44.09 | 44.05 | 44.06 | 44.06 | 0.11% | 1,391 |
| Nov 4, 2025 | 42.60 | 44.01 | 42.60 | 44.01 | 44.01 | -0.29% | 46,619 |
| Nov 3, 2025 | 44.10 | 44.13 | 44.10 | 44.13 | 44.13 | 0.03% | 334 |
| Oct 31, 2025 | 44.24 | 44.24 | 44.09 | 44.12 | 44.12 | 0.04% | 5,154 |
| Oct 30, 2025 | 44.08 | 44.10 | 44.08 | 44.10 | 44.10 | -0.18% | 3,893 |
| Oct 29, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 0.01% | 2 |
| Oct 28, 2025 | 44.12 | 44.26 | 44.12 | 44.18 | 44.18 | -0.10% | 1,633 |
| Oct 27, 2025 | 44.18 | 44.22 | 44.11 | 44.22 | 44.22 | 0.33% | 34,744 |
| Oct 24, 2025 | 44.05 | 44.08 | 44.05 | 44.08 | 44.07 | 0.34% | 3,304 |
| Oct 23, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | 0.17% | 253 |
| Oct 22, 2025 | 43.76 | 43.85 | 43.76 | 43.85 | 43.85 | -0.24% | 384 |
| Oct 21, 2025 | 43.85 | 43.99 | 43.85 | 43.96 | 43.95 | 0.08% | 30,206 |
| Oct 20, 2025 | 43.90 | 43.97 | 43.85 | 43.92 | 43.92 | 0.49% | 2,005 |
| Oct 17, 2025 | 43.44 | 43.71 | 43.44 | 43.71 | 43.70 | 0.52% | 249 |
| Oct 16, 2025 | 43.53 | 43.53 | 43.45 | 43.48 | 43.48 | -0.39% | 2,463 |
| Oct 15, 2025 | 43.70 | 43.70 | 43.65 | 43.65 | 43.65 | 0.12% | 150 |
| Oct 14, 2025 | 43.72 | 43.72 | 43.60 | 43.60 | 43.60 | -0.25% | 251 |
| Oct 13, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 0.72% | 168 |