Innovator U.S. Equity Accelerated 9 Buffer ETF - January (XBJA)
BATS: XBJA · Real-Time Price · USD
31.86
+0.04 (0.11%)
At close: Dec 5, 2025, 4:00 PM EST
31.86
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
XBJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.82 | 31.86 | 31.80 | 31.86 | 31.86 | 0.12% | 714 |
| Dec 4, 2025 | 31.80 | 31.86 | 31.78 | 31.82 | 31.82 | 0.10% | 13,660 |
| Dec 3, 2025 | 31.72 | 31.81 | 31.72 | 31.79 | 31.79 | -0.02% | 4,754 |
| Dec 2, 2025 | 31.76 | 31.82 | 31.75 | 31.80 | 31.80 | 0.05% | 6,850 |
| Dec 1, 2025 | 31.81 | 31.82 | 31.74 | 31.78 | 31.78 | 0.05% | 5,906 |
| Nov 28, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.09% | 282 |
| Nov 26, 2025 | 31.76 | 31.78 | 31.73 | 31.74 | 31.74 | 0.16% | 2,711 |
| Nov 25, 2025 | 31.56 | 31.72 | 31.56 | 31.69 | 31.68 | 0.19% | 4,093 |
| Nov 24, 2025 | 31.55 | 31.66 | 31.55 | 31.63 | 31.62 | 0.49% | 3,355 |
| Nov 21, 2025 | 31.32 | 31.52 | 31.32 | 31.47 | 31.47 | 0.48% | 5,300 |
| Nov 20, 2025 | 31.59 | 31.59 | 31.32 | 31.32 | 31.32 | -0.46% | 8,764 |
| Nov 19, 2025 | 31.43 | 31.48 | 31.43 | 31.47 | 31.46 | 0.05% | 4,971 |
| Nov 18, 2025 | 31.34 | 31.50 | 31.34 | 31.45 | 31.45 | -0.15% | 380 |
| Nov 17, 2025 | 31.52 | 31.56 | 31.45 | 31.49 | 31.49 | -0.21% | 7,183 |
| Nov 14, 2025 | 31.56 | 31.59 | 31.56 | 31.56 | 31.56 | 0.11% | 6,426 |
| Nov 13, 2025 | 31.59 | 31.59 | 31.51 | 31.53 | 31.53 | -0.27% | 2,385 |
| Nov 12, 2025 | 31.61 | 31.71 | 31.60 | 31.61 | 31.61 | - | 10,409 |
| Nov 11, 2025 | 31.62 | 31.63 | 31.59 | 31.61 | 31.61 | 0.06% | 39,744 |
| Nov 10, 2025 | 31.56 | 31.62 | 31.54 | 31.59 | 31.59 | 0.39% | 19,022 |
| Nov 7, 2025 | 31.41 | 31.49 | 31.40 | 31.47 | 31.47 | -0.01% | 21,024 |
| Nov 6, 2025 | 31.47 | 31.50 | 31.44 | 31.47 | 31.47 | -0.16% | 4,152 |
| Nov 5, 2025 | 31.50 | 31.55 | 31.50 | 31.52 | 31.52 | 0.08% | 3,389 |
| Nov 4, 2025 | 31.46 | 31.54 | 31.46 | 31.50 | 31.50 | -0.11% | 923 |
| Nov 3, 2025 | 31.47 | 31.53 | 31.47 | 31.53 | 31.53 | - | 1,920 |
| Oct 31, 2025 | 31.57 | 31.57 | 31.51 | 31.53 | 31.53 | 0.02% | 1,816 |
| Oct 30, 2025 | 31.52 | 31.58 | 31.52 | 31.53 | 31.53 | -0.11% | 3,437 |
| Oct 29, 2025 | 31.55 | 31.58 | 31.45 | 31.56 | 31.56 | -0.02% | 15,307 |
| Oct 28, 2025 | 31.55 | 31.62 | 31.55 | 31.57 | 31.57 | -0.01% | 9,450 |
| Oct 27, 2025 | 31.53 | 31.59 | 31.51 | 31.57 | 31.57 | 0.17% | 11,043 |
| Oct 24, 2025 | 31.48 | 31.55 | 31.47 | 31.52 | 31.52 | 0.17% | 6,794 |
| Oct 23, 2025 | 31.41 | 31.48 | 31.41 | 31.46 | 31.46 | 0.21% | 10,418 |
| Oct 22, 2025 | 31.43 | 31.43 | 31.39 | 31.40 | 31.40 | -0.08% | 1,550 |
| Oct 21, 2025 | 31.38 | 31.46 | 31.38 | 31.42 | 31.42 | 0.02% | 4,111 |
| Oct 20, 2025 | 31.38 | 31.42 | 31.38 | 31.42 | 31.42 | 0.39% | 7,075 |
| Oct 17, 2025 | 31.18 | 31.30 | 31.18 | 31.29 | 31.29 | 0.37% | 4,709 |
| Oct 16, 2025 | 31.28 | 31.33 | 31.12 | 31.18 | 31.18 | -0.33% | 3,123 |
| Oct 15, 2025 | 31.31 | 31.33 | 31.26 | 31.28 | 31.28 | 0.05% | 2,329 |
| Oct 14, 2025 | 31.16 | 31.32 | 31.16 | 31.26 | 31.26 | -0.12% | 4,180 |
| Oct 13, 2025 | 31.22 | 31.30 | 31.22 | 31.30 | 31.30 | 0.51% | 1,969 |
| Oct 10, 2025 | 31.32 | 31.32 | 31.14 | 31.14 | 31.14 | -0.70% | 2,063 |
| Oct 9, 2025 | 31.38 | 31.39 | 31.32 | 31.36 | 31.36 | -0.02% | 9,081 |
| Oct 8, 2025 | 31.33 | 31.38 | 31.33 | 31.37 | 31.36 | 0.18% | 2,407 |
| Oct 7, 2025 | 31.33 | 31.37 | 31.31 | 31.31 | 31.31 | -0.13% | 5,502 |
| Oct 6, 2025 | 31.29 | 31.37 | 31.29 | 31.35 | 31.35 | 0.04% | 4,170 |
| Oct 3, 2025 | 31.36 | 31.37 | 31.31 | 31.34 | 31.34 | 0.02% | 3,833 |
| Oct 2, 2025 | 31.29 | 31.37 | 31.28 | 31.33 | 31.33 | 0.08% | 6,218 |
| Oct 1, 2025 | 31.32 | 31.32 | 31.30 | 31.31 | 31.31 | 0.04% | 1,694 |
| Sep 30, 2025 | 31.28 | 31.31 | 31.24 | 31.29 | 31.29 | 0.04% | 6,063 |
| Sep 29, 2025 | 31.28 | 31.29 | 31.24 | 31.28 | 31.28 | 0.11% | 1,606 |
| Sep 26, 2025 | 31.20 | 31.25 | 31.18 | 31.25 | 31.25 | 0.22% | 8,326 |
| Sep 25, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.08% | 889 |
| Sep 24, 2025 | 31.17 | 31.25 | 31.15 | 31.20 | 31.20 | -0.09% | 5,306 |
| Sep 23, 2025 | 31.23 | 31.27 | 31.21 | 31.23 | 31.23 | -0.08% | 4,038 |
| Sep 22, 2025 | 31.25 | 31.27 | 31.22 | 31.26 | 31.26 | 0.11% | 1,679 |
| Sep 19, 2025 | 31.20 | 31.24 | 31.18 | 31.22 | 31.22 | 0.14% | 4,849 |
| Sep 18, 2025 | 31.19 | 31.23 | 31.16 | 31.18 | 31.17 | 0.05% | 2,881 |
| Sep 17, 2025 | 31.19 | 31.19 | 31.11 | 31.16 | 31.16 | 0.06% | 3,036 |
| Sep 16, 2025 | 31.12 | 31.17 | 31.10 | 31.14 | 31.14 | -0.01% | 2,845 |
| Sep 15, 2025 | 31.15 | 31.19 | 31.11 | 31.15 | 31.14 | 0.03% | 3,562 |
| Sep 12, 2025 | 31.10 | 31.18 | 31.09 | 31.14 | 31.13 | -0.14% | 2,361 |
| Sep 11, 2025 | 31.16 | 31.18 | 31.09 | 31.18 | 31.18 | 0.39% | 1,175 |
| Sep 10, 2025 | 31.05 | 31.08 | 31.03 | 31.06 | 31.06 | 0.05% | 1,502 |
| Sep 9, 2025 | 30.99 | 31.06 | 30.96 | 31.05 | 31.04 | 0.15% | 8,913 |
| Sep 8, 2025 | 30.98 | 31.00 | 30.98 | 31.00 | 31.00 | 0.18% | 826 |
| Sep 5, 2025 | 30.92 | 30.97 | 30.92 | 30.95 | 30.95 | -0.13% | 5,760 |
| Sep 4, 2025 | 30.90 | 31.02 | 30.90 | 30.99 | 30.98 | 0.26% | 4,209 |
| Sep 3, 2025 | 30.83 | 30.91 | 30.83 | 30.91 | 30.90 | 0.20% | 6,918 |
| Sep 2, 2025 | 30.80 | 30.84 | 30.75 | 30.84 | 30.84 | -0.20% | 11,413 |
| Aug 29, 2025 | 30.86 | 30.95 | 30.86 | 30.90 | 30.90 | -0.09% | 1,157 |
| Aug 28, 2025 | 30.90 | 30.96 | 30.89 | 30.93 | 30.93 | -0.01% | 8,421 |
| Aug 27, 2025 | 30.88 | 30.96 | 30.86 | 30.93 | 30.93 | 0.09% | 5,723 |
| Aug 26, 2025 | 30.92 | 30.93 | 30.83 | 30.91 | 30.91 | 0.18% | 12,623 |
| Aug 25, 2025 | 30.80 | 30.90 | 30.80 | 30.85 | 30.85 | -0.11% | 6,533 |
| Aug 22, 2025 | 30.85 | 30.94 | 30.85 | 30.89 | 30.89 | 0.59% | 3,347 |
| Aug 21, 2025 | 30.70 | 30.73 | 30.68 | 30.71 | 30.71 | -0.11% | 3,801 |
| Aug 20, 2025 | 30.72 | 30.78 | 30.65 | 30.74 | 30.74 | -0.10% | 9,447 |
| Aug 19, 2025 | 30.81 | 30.88 | 30.74 | 30.77 | 30.77 | -0.21% | 10,649 |
| Aug 18, 2025 | 30.83 | 30.87 | 30.78 | 30.84 | 30.84 | 0.04% | 3,722 |
| Aug 15, 2025 | 30.80 | 30.87 | 30.78 | 30.83 | 30.82 | 0.11% | 2,356 |
| Aug 14, 2025 | 30.78 | 30.86 | 30.78 | 30.79 | 30.79 | -0.14% | 7,675 |
| Aug 13, 2025 | 30.87 | 30.87 | 30.81 | 30.84 | 30.84 | 0.13% | 1,672 |
| Aug 12, 2025 | 30.70 | 30.80 | 30.70 | 30.80 | 30.79 | 0.33% | 3,347 |
| Aug 11, 2025 | 30.69 | 30.75 | 30.67 | 30.70 | 30.70 | -0.01% | 2,739 |
| Aug 8, 2025 | 30.66 | 30.71 | 30.66 | 30.70 | 30.70 | 0.34% | 7,697 |
| Aug 7, 2025 | 30.61 | 30.61 | 30.52 | 30.60 | 30.60 | -0.07% | 1,380 |
| Aug 6, 2025 | 30.47 | 30.66 | 30.47 | 30.62 | 30.62 | 0.32% | 12,114 |
| Aug 5, 2025 | 30.49 | 30.58 | 30.49 | 30.52 | 30.52 | -0.19% | 19,726 |
| Aug 4, 2025 | 30.54 | 30.60 | 30.51 | 30.57 | 30.57 | 0.84% | 8,793 |
| Aug 1, 2025 | 30.37 | 30.41 | 30.25 | 30.32 | 30.32 | -0.77% | 3,688 |
| Jul 31, 2025 | 30.71 | 30.72 | 30.54 | 30.56 | 30.56 | -0.13% | 2,838 |
| Jul 30, 2025 | 30.67 | 30.67 | 30.60 | 30.60 | 30.60 | -0.21% | 2,202 |
| Jul 29, 2025 | 30.71 | 30.71 | 30.58 | 30.66 | 30.66 | 0.07% | 2,191 |
| Jul 28, 2025 | 30.69 | 30.69 | 30.61 | 30.64 | 30.64 | 0.10% | 3,051 |
| Jul 25, 2025 | 30.64 | 30.65 | 30.60 | 30.61 | 30.61 | 0.12% | 1,210 |
| Jul 24, 2025 | 30.54 | 30.63 | 30.54 | 30.57 | 30.57 | 0.08% | 3,390 |
| Jul 23, 2025 | 30.50 | 30.60 | 30.44 | 30.55 | 30.55 | 0.32% | 3,797 |
| Jul 22, 2025 | 30.39 | 30.48 | 30.37 | 30.45 | 30.45 | 0.07% | 6,702 |
| Jul 21, 2025 | 30.38 | 30.51 | 30.38 | 30.43 | 30.43 | 0.10% | 9,388 |
| Jul 18, 2025 | 30.39 | 30.44 | 30.39 | 30.40 | 30.40 | 0.01% | 2,502 |
| Jul 17, 2025 | 30.27 | 30.40 | 30.27 | 30.40 | 30.40 | 0.27% | 5,259 |