Innovator U.S. Equity Accelerated 9 Buffer ETF - April (XBAP)

BATS: XBAP · Real-Time Price · USD

40.93

-0.08 (-0.20%)

At close: Apr 28, 2026, 4:00 PM EDT

40.93

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

XBAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.98	40.98	40.92	40.94	40.94	-0.18%	836
Apr 27, 2026	40.97	41.03	40.95	41.01	41.01	0.01%	10,662
Apr 24, 2026	40.99	41.02	40.98	41.01	41.01	0.37%	4,295
Apr 23, 2026	40.89	40.94	40.77	40.86	40.86	-0.21%	13,452
Apr 22, 2026	40.86	40.95	40.86	40.95	40.95	0.42%	11,166
Apr 21, 2026	40.85	40.85	40.77	40.78	40.78	-0.21%	4,066
Apr 20, 2026	40.95	40.95	40.79	40.86	40.86	-0.16%	6,361
Apr 17, 2026	40.89	40.97	40.87	40.92	40.92	0.47%	3,380
Apr 16, 2026	40.77	40.77	40.69	40.73	40.73	0.09%	4,517
Apr 15, 2026	40.65	40.73	40.60	40.70	40.69	0.23%	2,719
Apr 14, 2026	40.58	40.63	40.55	40.60	40.60	0.46%	15,431
Apr 13, 2026	40.24	40.44	40.19	40.42	40.42	0.61%	50,445
Apr 10, 2026	40.29	40.33	40.17	40.17	40.17	-0.23%	4,028
Apr 9, 2026	40.09	40.30	40.06	40.26	40.26	0.40%	36,768
Apr 8, 2026	39.99	40.12	39.99	40.10	40.10	1.62%	26,044
Apr 7, 2026	39.46	39.52	39.26	39.46	39.46	-0.25%	72,986
Apr 6, 2026	39.42	39.56	39.38	39.56	39.56	0.20%	84,405
Apr 2, 2026	39.16	39.48	38.97	39.48	39.48	0.18%	68,325
Apr 1, 2026	39.25	39.54	39.11	39.41	39.41	0.68%	82,848
Mar 31, 2026	39.21	39.21	39.08	39.14	39.14	-0.12%	8,533
Mar 30, 2026	39.17	39.23	39.14	39.19	39.19	0.05%	13,523
Mar 27, 2026	39.15	39.19	39.15	39.17	39.17	0.12%	11,504
Mar 26, 2026	39.12	39.20	39.11	39.13	39.13	-0.04%	24,432
Mar 25, 2026	39.14	39.14	39.09	39.14	39.14	0.07%	3,279
Mar 24, 2026	39.08	39.17	39.08	39.11	39.11	0.02%	12,116
Mar 23, 2026	39.12	39.12	39.07	39.11	39.11	0.15%	5,853
Mar 20, 2026	39.03	39.05	39.02	39.05	39.05	-0.06%	2,233
Mar 19, 2026	39.06	39.12	39.01	39.08	39.07	0.04%	5,982
Mar 18, 2026	39.05	39.08	39.01	39.06	39.06	-0.04%	10,650
Mar 17, 2026	39.07	39.08	39.06	39.08	39.08	-	1,256
Mar 16, 2026	39.03	39.08	39.01	39.08	39.08	0.21%	3,997
Mar 13, 2026	39.12	39.12	38.93	39.00	38.99	0.01%	2,017
Mar 12, 2026	38.95	38.99	38.92	38.99	38.99	-0.08%	7,635
Mar 11, 2026	38.99	39.04	38.96	39.02	39.02	0.03%	6,252
Mar 10, 2026	38.97	39.04	38.97	39.01	39.01	0.02%	2,522
Mar 9, 2026	38.82	39.00	38.82	39.00	39.00	0.28%	1,105
Mar 6, 2026	38.90	38.95	38.89	38.89	38.89	-0.19%	2,163
Mar 5, 2026	39.02	39.02	38.96	38.97	38.96	-0.06%	1,170
Mar 4, 2026	39.02	39.02	38.98	38.99	38.99	0.13%	6,475
Mar 3, 2026	38.85	38.94	38.82	38.94	38.94	-0.12%	2,254
Mar 2, 2026	38.99	38.99	38.95	38.99	38.99	0.12%	1,487
Feb 27, 2026	38.95	39.00	38.94	38.94	38.94	-0.10%	6,197
Feb 26, 2026	38.97	38.98	38.96	38.98	38.98	-	5,997
Feb 25, 2026	38.96	39.00	38.96	38.98	38.98	0.06%	2,239
Feb 24, 2026	38.96	38.96	38.93	38.96	38.96	0.22%	2,520
Feb 23, 2026	38.91	38.91	38.87	38.87	38.87	-0.15%	979
Feb 20, 2026	38.92	38.94	38.91	38.93	38.93	0.13%	8,307
Feb 19, 2026	38.89	38.89	38.87	38.88	38.88	-0.01%	2,381
Feb 18, 2026	39.00	39.00	38.88	38.89	38.89	0.03%	2,082
Feb 17, 2026	38.85	38.89	38.85	38.88	38.87	0.10%	1,177
Feb 13, 2026	38.88	38.89	38.80	38.84	38.84	0.02%	37,178
Feb 12, 2026	38.89	38.89	38.83	38.83	38.83	-0.15%	11,749
Feb 11, 2026	38.89	38.91	38.86	38.89	38.88	-0.13%	2,043
Feb 10, 2026	38.92	38.93	38.89	38.93	38.93	0.15%	1,120
Feb 9, 2026	38.88	38.91	38.88	38.88	38.88	0.05%	1,880
Feb 6, 2026	38.82	38.89	38.82	38.86	38.85	0.32%	15,498
Feb 5, 2026	38.77	38.78	38.73	38.73	38.73	-0.13%	4,694
Feb 4, 2026	38.85	38.91	38.78	38.78	38.78	-0.05%	4,558
Feb 3, 2026	38.90	38.90	38.78	38.80	38.80	-0.28%	16,679
Feb 2, 2026	38.82	38.91	38.82	38.91	38.91	0.28%	12,133
Jan 30, 2026	38.84	38.88	38.79	38.80	38.80	-	4,026
Jan 29, 2026	38.77	38.80	38.77	38.80	38.80	-0.06%	3,361
Jan 28, 2026	38.81	38.82	38.77	38.82	38.82	-0.15%	5,062
Jan 27, 2026	38.81	38.88	38.81	38.88	38.88	0.21%	860
Jan 26, 2026	38.84	38.84	38.80	38.80	38.80	0.04%	844
Jan 23, 2026	38.81	38.81	38.78	38.78	38.78	-0.18%	4,921
Jan 22, 2026	38.77	38.85	38.75	38.85	38.85	0.30%	14,365
Jan 21, 2026	38.72	38.75	38.72	38.74	38.73	0.27%	3,955
Jan 20, 2026	38.69	38.69	38.62	38.63	38.63	-0.28%	881
Jan 16, 2026	38.76	38.76	38.74	38.74	38.74	-	2,386
Jan 15, 2026	38.77	38.78	38.73	38.74	38.74	0.05%	5,801
Jan 14, 2026	38.70	38.72	38.66	38.72	38.72	-0.02%	7,181
Jan 13, 2026	38.81	38.82	38.71	38.73	38.73	-	5,018
Jan 12, 2026	38.71	38.76	38.71	38.73	38.73	-0.05%	1,906
Jan 9, 2026	38.75	38.78	38.73	38.75	38.75	0.12%	1,379
Jan 8, 2026	38.72	38.72	38.66	38.70	38.70	0.01%	5,752
Jan 7, 2026	38.76	38.77	38.66	38.70	38.70	-0.03%	10,489
Jan 6, 2026	38.67	38.72	38.65	38.71	38.71	-0.10%	5,816
Jan 5, 2026	38.65	38.75	38.65	38.75	38.75	0.22%	24,016
Jan 2, 2026	38.64	38.69	38.61	38.67	38.67	-0.01%	152,404
Dec 31, 2025	38.67	38.67	38.67	38.67	38.67	0.02%	1,296
Dec 30, 2025	38.66	38.72	38.63	38.66	38.66	0.01%	2,718
Dec 29, 2025	38.66	38.66	38.66	38.66	38.65	0.03%	626
Dec 26, 2025	38.71	38.71	38.64	38.65	38.65	0.06%	1,566
Dec 24, 2025	38.65	38.65	38.59	38.62	38.62	0.05%	1,342
Dec 23, 2025	38.65	38.66	38.55	38.60	38.60	0.05%	1,855
Dec 22, 2025	38.52	38.58	38.52	38.58	38.58	0.16%	3,525
Dec 19, 2025	38.42	38.58	38.42	38.52	38.52	0.20%	2,253
Dec 18, 2025	38.49	38.49	38.42	38.45	38.44	0.14%	1,543
Dec 17, 2025	38.45	38.45	38.39	38.39	38.39	-0.05%	220
Dec 16, 2025	38.47	38.48	38.37	38.41	38.41	-0.13%	12,607
Dec 15, 2025	38.46	38.46	38.41	38.46	38.46	0.14%	1,473
Dec 12, 2025	38.44	38.49	38.40	38.41	38.41	-0.13%	6,144
Dec 11, 2025	38.43	38.48	38.40	38.46	38.45	0.10%	4,468
Dec 10, 2025	38.38	38.43	38.38	38.42	38.41	0.11%	1,561
Dec 9, 2025	38.38	38.39	38.33	38.37	38.37	0.03%	2,706
Dec 8, 2025	38.39	38.39	38.31	38.36	38.36	0.01%	2,765
Dec 5, 2025	38.39	38.39	38.35	38.36	38.36	0.01%	1,690
Dec 4, 2025	38.32	38.35	38.31	38.35	38.35	0.08%	21,925
Dec 3, 2025	38.32	38.32	38.29	38.32	38.32	0.08%	57,826