Innovator Growth Accelerated Plus ETF - January (QTJA)
BATS: QTJA · Real-Time Price · USD
29.66
+0.03 (0.12%)
At close: Dec 5, 2025, 4:00 PM EST
29.66
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
QTJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.64 | 29.70 | 29.62 | 29.66 | 29.66 | 0.11% | 11,631 |
| Dec 4, 2025 | 29.60 | 29.62 | 29.60 | 29.62 | 29.62 | 0.07% | 590 |
| Dec 3, 2025 | 29.59 | 29.67 | 29.58 | 29.60 | 29.60 | 0.07% | 11,941 |
| Dec 2, 2025 | 29.60 | 29.64 | 29.58 | 29.58 | 29.58 | 0.08% | 2,132 |
| Dec 1, 2025 | 29.52 | 29.60 | 29.52 | 29.56 | 29.56 | 0.11% | 11,345 |
| Nov 28, 2025 | 29.57 | 29.58 | 29.53 | 29.53 | 29.53 | 0.09% | 408 |
| Nov 26, 2025 | 29.55 | 29.55 | 29.47 | 29.50 | 29.50 | 0.11% | 9,571 |
| Nov 25, 2025 | 29.40 | 29.47 | 29.35 | 29.47 | 29.47 | 0.49% | 2,443 |
| Nov 24, 2025 | 29.07 | 29.35 | 29.07 | 29.32 | 29.32 | 1.13% | 3,931 |
| Nov 21, 2025 | 28.86 | 29.06 | 28.73 | 29.00 | 29.00 | 0.72% | 3,232 |
| Nov 20, 2025 | 29.32 | 29.34 | 28.77 | 28.79 | 28.79 | -1.02% | 17,824 |
| Nov 19, 2025 | 29.15 | 29.15 | 29.05 | 29.09 | 29.09 | 0.19% | 3,789 |
| Nov 18, 2025 | 29.00 | 29.10 | 29.00 | 29.03 | 29.03 | -0.31% | 2,064 |
| Nov 17, 2025 | 29.21 | 29.24 | 29.12 | 29.12 | 29.12 | -0.29% | 840 |
| Nov 14, 2025 | 29.13 | 29.25 | 29.13 | 29.21 | 29.21 | 0.03% | 802 |
| Nov 13, 2025 | 29.31 | 29.31 | 29.20 | 29.20 | 29.20 | -0.62% | 10,375 |
| Nov 12, 2025 | 29.34 | 29.39 | 29.34 | 29.38 | 29.38 | -0.06% | 3,297 |
| Nov 11, 2025 | 29.36 | 29.41 | 29.36 | 29.40 | 29.40 | 0.07% | 425 |
| Nov 10, 2025 | 29.33 | 29.38 | 29.33 | 29.38 | 29.38 | 0.72% | 176 |
| Nov 7, 2025 | 29.12 | 29.18 | 28.98 | 29.17 | 29.17 | -0.03% | 2,491 |
| Nov 6, 2025 | 29.30 | 29.32 | 29.15 | 29.18 | 29.18 | -0.55% | 4,607 |
| Nov 5, 2025 | 29.34 | 29.37 | 29.34 | 29.34 | 29.34 | 0.27% | 998 |
| Nov 4, 2025 | 29.34 | 29.36 | 29.24 | 29.26 | 29.26 | -0.29% | 29,423 |
| Nov 3, 2025 | 29.31 | 29.34 | 29.31 | 29.34 | 29.34 | 0.09% | 1,767 |
| Oct 31, 2025 | 29.38 | 29.38 | 29.31 | 29.32 | 29.32 | 0.02% | 7,010 |
| Oct 30, 2025 | 29.35 | 29.37 | 29.29 | 29.31 | 29.31 | -0.17% | 2,097 |
| Oct 29, 2025 | 29.32 | 29.37 | 29.32 | 29.36 | 29.36 | 0.05% | 18,590 |
| Oct 28, 2025 | 29.31 | 29.36 | 29.31 | 29.35 | 29.34 | 0.05% | 163,321 |
| Oct 27, 2025 | 29.25 | 29.35 | 29.25 | 29.33 | 29.33 | 0.34% | 7,667 |
| Oct 24, 2025 | 29.22 | 29.24 | 29.22 | 29.23 | 29.23 | 0.72% | 841 |
| Oct 23, 2025 | 29.11 | 29.17 | 29.02 | 29.02 | 29.02 | -0.13% | 1,600 |
| Oct 22, 2025 | 29.10 | 29.14 | 29.01 | 29.06 | 29.06 | -0.29% | 2,753 |
| Oct 21, 2025 | 29.12 | 29.15 | 29.10 | 29.15 | 29.14 | 0.01% | 1,258 |
| Oct 20, 2025 | 29.06 | 29.14 | 29.06 | 29.14 | 29.14 | 0.94% | 448 |
| Oct 17, 2025 | 28.78 | 28.91 | 28.76 | 28.87 | 28.87 | 0.40% | 5,139 |
| Oct 16, 2025 | 28.78 | 28.81 | 28.72 | 28.75 | 28.75 | -0.37% | 4,393 |
| Oct 15, 2025 | 28.99 | 28.99 | 28.86 | 28.86 | 28.86 | 0.15% | 723 |
| Oct 14, 2025 | 28.71 | 28.93 | 28.71 | 28.82 | 28.82 | 0.06% | 2,041 |
| Oct 13, 2025 | 28.84 | 28.94 | 28.80 | 28.80 | 28.80 | 0.45% | 7,031 |
| Oct 10, 2025 | 29.07 | 29.07 | 28.61 | 28.67 | 28.67 | -1.14% | 5,198 |
| Oct 9, 2025 | 29.03 | 29.03 | 29.00 | 29.00 | 29.00 | -0.07% | 1,757 |
| Oct 8, 2025 | 29.03 | 29.04 | 29.00 | 29.02 | 29.02 | 0.29% | 1,624 |
| Oct 7, 2025 | 28.99 | 28.99 | 28.90 | 28.94 | 28.94 | -0.17% | 4,355 |
| Oct 6, 2025 | 28.94 | 28.99 | 28.94 | 28.99 | 28.99 | 0.17% | 3,198 |
| Oct 3, 2025 | 28.96 | 28.97 | 28.93 | 28.94 | 28.93 | -0.04% | 2,568 |
| Oct 2, 2025 | 28.93 | 28.95 | 28.91 | 28.95 | 28.95 | 0.01% | 991 |
| Oct 1, 2025 | 28.92 | 28.94 | 28.90 | 28.94 | 28.94 | 0.20% | 2,207 |
| Sep 30, 2025 | 28.87 | 28.89 | 28.83 | 28.89 | 28.89 | 0.14% | 157,755 |
| Sep 29, 2025 | 28.90 | 28.90 | 28.85 | 28.85 | 28.84 | 0.14% | 1,628 |
| Sep 26, 2025 | 28.74 | 28.81 | 28.74 | 28.81 | 28.80 | 0.34% | 1,365 |
| Sep 25, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.09% | 1,101 |
| Sep 24, 2025 | 28.78 | 28.78 | 28.71 | 28.74 | 28.74 | -0.07% | 1,488 |
| Sep 23, 2025 | 28.80 | 28.80 | 28.76 | 28.76 | 28.76 | -0.31% | 136 |
| Sep 22, 2025 | 28.79 | 28.87 | 28.79 | 28.85 | 28.85 | 0.13% | 1,157 |
| Sep 19, 2025 | 28.74 | 28.82 | 28.74 | 28.81 | 28.81 | 0.22% | 2,638 |
| Sep 18, 2025 | 28.73 | 28.76 | 28.73 | 28.75 | 28.75 | 0.25% | 5,916 |
| Sep 17, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.03% | 70 |
| Sep 16, 2025 | 28.67 | 28.69 | 28.66 | 28.67 | 28.67 | -0.04% | 2,345 |
| Sep 15, 2025 | 28.70 | 28.70 | 28.68 | 28.68 | 28.68 | 0.18% | 1,103 |
| Sep 12, 2025 | 28.64 | 28.67 | 28.63 | 28.63 | 28.63 | 0.17% | 4,853 |
| Sep 11, 2025 | 28.56 | 28.61 | 28.53 | 28.58 | 28.57 | 0.30% | 1,034 |
| Sep 10, 2025 | 28.56 | 28.56 | 28.49 | 28.49 | 28.49 | 0.04% | 4,103 |
| Sep 9, 2025 | 28.47 | 28.51 | 28.47 | 28.48 | 28.48 | 0.12% | 2,429 |
| Sep 8, 2025 | 28.45 | 28.50 | 28.42 | 28.44 | 28.44 | 0.36% | 3,752 |
| Sep 5, 2025 | 28.43 | 28.43 | 28.29 | 28.34 | 28.34 | -0.05% | 3,325 |
| Sep 4, 2025 | 28.19 | 28.37 | 28.19 | 28.36 | 28.36 | 0.54% | 2,086 |
| Sep 3, 2025 | 28.18 | 28.20 | 28.13 | 28.20 | 28.20 | 0.41% | 1,948 |
| Sep 2, 2025 | 27.95 | 28.09 | 27.93 | 28.09 | 28.09 | -0.36% | 5,369 |
| Aug 29, 2025 | 28.29 | 28.29 | 28.19 | 28.19 | 28.19 | -0.70% | 7,322 |
| Aug 28, 2025 | 28.33 | 28.43 | 28.30 | 28.39 | 28.39 | 0.36% | 6,804 |
| Aug 27, 2025 | 28.25 | 28.32 | 28.22 | 28.29 | 28.29 | - | 30,650 |
| Aug 26, 2025 | 28.27 | 28.29 | 28.27 | 28.29 | 28.29 | 0.24% | 5,501 |
| Aug 25, 2025 | 28.28 | 28.28 | 28.22 | 28.22 | 28.22 | -0.01% | 12,425 |
| Aug 22, 2025 | 28.27 | 28.27 | 28.22 | 28.22 | 28.22 | 0.99% | 900 |
| Aug 21, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.27% | 55,769 |
| Aug 20, 2025 | 27.97 | 28.02 | 27.91 | 28.02 | 28.02 | -0.21% | 29,874 |
| Aug 19, 2025 | 28.12 | 28.13 | 28.08 | 28.08 | 28.08 | -0.76% | 3,476 |
| Aug 18, 2025 | 28.21 | 28.30 | 28.21 | 28.30 | 28.29 | 0.14% | 1,801 |
| Aug 15, 2025 | 28.27 | 28.30 | 28.24 | 28.26 | 28.26 | -0.22% | 4,971 |
| Aug 14, 2025 | 28.31 | 28.32 | 28.27 | 28.32 | 28.32 | 0.01% | 4,366 |
| Aug 13, 2025 | 28.34 | 28.34 | 28.30 | 28.31 | 28.31 | 0.04% | 2,412 |
| Aug 12, 2025 | 28.25 | 28.30 | 28.18 | 28.30 | 28.30 | 0.79% | 1,655 |
| Aug 11, 2025 | 28.18 | 28.18 | 28.08 | 28.08 | 28.08 | -0.15% | 296 |
| Aug 8, 2025 | 28.14 | 28.14 | 28.12 | 28.12 | 28.12 | 0.52% | 1,117 |
| Aug 7, 2025 | 28.00 | 28.02 | 27.96 | 27.98 | 27.98 | 0.06% | 16,880 |
| Aug 6, 2025 | 27.80 | 27.99 | 27.79 | 27.96 | 27.96 | 0.77% | 6,674 |
| Aug 5, 2025 | 27.83 | 27.84 | 27.70 | 27.75 | 27.75 | -0.41% | 1,552 |
| Aug 4, 2025 | 27.67 | 27.86 | 27.67 | 27.86 | 27.86 | 1.32% | 1,398 |
| Aug 1, 2025 | 27.63 | 27.63 | 27.45 | 27.50 | 27.50 | -1.20% | 4,999 |
| Jul 31, 2025 | 28.02 | 28.02 | 27.83 | 27.83 | 27.83 | -0.23% | 7,256 |
| Jul 30, 2025 | 27.91 | 27.97 | 27.89 | 27.89 | 27.89 | -0.05% | 5,104 |
| Jul 29, 2025 | 27.99 | 27.99 | 27.91 | 27.91 | 27.91 | -0.16% | 359 |
| Jul 28, 2025 | 27.98 | 27.98 | 27.92 | 27.95 | 27.95 | 0.27% | 7,457 |
| Jul 25, 2025 | 27.93 | 27.93 | 27.85 | 27.88 | 27.88 | 0.09% | 3,408 |
| Jul 24, 2025 | 27.79 | 27.88 | 27.78 | 27.85 | 27.85 | 0.34% | 1,664 |
| Jul 23, 2025 | 27.71 | 27.76 | 27.71 | 27.76 | 27.75 | 0.24% | 791 |
| Jul 22, 2025 | 27.60 | 27.71 | 27.60 | 27.69 | 27.69 | -0.21% | 7,425 |
| Jul 21, 2025 | 27.79 | 27.81 | 27.74 | 27.75 | 27.75 | 0.36% | 2,522 |
| Jul 18, 2025 | 27.66 | 27.66 | 27.59 | 27.65 | 27.65 | 0.04% | 3,221 |
| Jul 17, 2025 | 27.60 | 27.66 | 27.52 | 27.64 | 27.64 | 0.45% | 3,658 |