Innovator Growth Accelerated ETF - Quarterly (XDQQ)
BATS: XDQQ · Real-Time Price · USD
39.68
+0.17 (0.42%)
At close: Dec 5, 2025, 4:00 PM EST
39.68
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
XDQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.78 | 39.79 | 39.62 | 39.69 | 39.68 | 0.42% | 16,418 |
| Dec 4, 2025 | 39.46 | 39.54 | 39.41 | 39.52 | 39.52 | -0.15% | 4,833 |
| Dec 3, 2025 | 39.36 | 39.58 | 39.36 | 39.58 | 39.58 | 0.28% | 6,407 |
| Dec 2, 2025 | 39.31 | 39.47 | 39.31 | 39.47 | 39.47 | 0.86% | 321 |
| Dec 1, 2025 | 39.01 | 39.28 | 39.01 | 39.13 | 39.13 | -0.30% | 4,200 |
| Nov 28, 2025 | 39.09 | 39.25 | 39.09 | 39.25 | 39.25 | 0.85% | 900 |
| Nov 26, 2025 | 38.76 | 39.05 | 38.76 | 38.92 | 38.92 | 0.65% | 12,462 |
| Nov 25, 2025 | 38.00 | 38.67 | 37.89 | 38.67 | 38.67 | 0.65% | 6,568 |
| Nov 24, 2025 | 37.75 | 38.42 | 37.75 | 38.42 | 38.42 | 2.70% | 310 |
| Nov 21, 2025 | 37.43 | 37.43 | 37.33 | 37.41 | 37.41 | 0.89% | 416 |
| Nov 20, 2025 | 38.70 | 38.76 | 37.08 | 37.08 | 37.08 | -2.37% | 8,778 |
| Nov 19, 2025 | 38.14 | 38.14 | 37.71 | 37.98 | 37.98 | 0.56% | 6,203 |
| Nov 18, 2025 | 37.44 | 37.98 | 37.44 | 37.77 | 37.77 | -1.22% | 7,580 |
| Nov 17, 2025 | 38.39 | 38.42 | 37.97 | 38.24 | 38.24 | -0.27% | 14,799 |
| Nov 14, 2025 | 38.14 | 38.56 | 38.14 | 38.34 | 38.34 | -0.01% | 45,620 |
| Nov 13, 2025 | 38.64 | 38.64 | 38.24 | 38.34 | 38.34 | -1.69% | 9,478 |
| Nov 12, 2025 | 38.97 | 39.00 | 38.89 | 39.00 | 39.00 | 0.20% | 1,723 |
| Nov 11, 2025 | 38.89 | 39.01 | 38.78 | 38.92 | 38.92 | -0.30% | 14,889 |
| Nov 10, 2025 | 38.99 | 39.05 | 38.76 | 39.04 | 39.04 | 1.70% | 17,094 |
| Nov 7, 2025 | 38.01 | 38.39 | 37.68 | 38.39 | 38.39 | -0.22% | 14,286 |
| Nov 6, 2025 | 38.99 | 38.99 | 38.37 | 38.47 | 38.47 | -1.38% | 5,877 |
| Nov 5, 2025 | 38.85 | 39.12 | 38.85 | 39.01 | 39.01 | 0.54% | 4,746 |
| Nov 4, 2025 | 38.97 | 39.06 | 38.80 | 38.80 | 38.80 | -1.27% | 10,142 |
| Nov 3, 2025 | 39.38 | 39.38 | 37.84 | 39.30 | 39.30 | 0.33% | 2,626 |
| Oct 31, 2025 | 39.25 | 39.30 | 39.17 | 39.17 | 39.17 | 0.28% | 1,016 |
| Oct 30, 2025 | 39.15 | 39.15 | 39.05 | 39.06 | 39.06 | -0.57% | 2,180 |
| Oct 29, 2025 | 39.34 | 39.34 | 39.25 | 39.29 | 39.28 | -0.04% | 5,385 |
| Oct 28, 2025 | 39.14 | 39.32 | 39.14 | 39.30 | 39.30 | 0.31% | 7,169 |
| Oct 27, 2025 | 39.06 | 39.18 | 39.05 | 39.18 | 39.18 | 1.15% | 12,372 |
| Oct 24, 2025 | 38.69 | 38.79 | 38.69 | 38.74 | 38.74 | 0.73% | 3,209 |
| Oct 23, 2025 | 38.35 | 38.49 | 38.35 | 38.46 | 38.46 | 0.85% | 1,690 |
| Oct 22, 2025 | 38.20 | 38.20 | 37.89 | 38.13 | 38.13 | -0.94% | 2,846 |
| Oct 21, 2025 | 38.37 | 38.52 | 38.35 | 38.49 | 38.49 | 0.08% | 5,332 |
| Oct 20, 2025 | 38.40 | 38.46 | 38.40 | 38.46 | 38.46 | 1.21% | 2,167 |
| Oct 17, 2025 | 37.63 | 38.01 | 37.63 | 38.00 | 38.00 | 0.74% | 7,519 |
| Oct 16, 2025 | 38.08 | 38.08 | 37.50 | 37.72 | 37.72 | -0.45% | 167,800 |
| Oct 15, 2025 | 37.89 | 38.09 | 37.77 | 37.89 | 37.89 | 0.47% | 3,621 |
| Oct 14, 2025 | 37.55 | 37.91 | 37.49 | 37.71 | 37.71 | -0.44% | 5,279 |
| Oct 13, 2025 | 37.72 | 37.93 | 37.62 | 37.88 | 37.88 | 1.87% | 6,841 |
| Oct 10, 2025 | 38.35 | 38.35 | 37.17 | 37.18 | 37.18 | -2.97% | 4,621 |
| Oct 9, 2025 | 38.25 | 38.32 | 38.14 | 38.32 | 38.32 | -0.10% | 6,834 |
| Oct 8, 2025 | 38.15 | 38.36 | 38.11 | 38.36 | 38.36 | 0.92% | 3,860 |
| Oct 7, 2025 | 38.25 | 38.27 | 37.89 | 38.01 | 38.01 | -0.35% | 165,659 |
| Oct 6, 2025 | 38.21 | 38.25 | 38.08 | 38.15 | 38.15 | 0.55% | 4,149 |
| Oct 3, 2025 | 38.09 | 38.09 | 37.83 | 37.94 | 37.94 | -0.17% | 7,388 |
| Oct 2, 2025 | 38.08 | 38.10 | 37.95 | 38.00 | 38.00 | - | 6,247 |
| Oct 1, 2025 | 37.75 | 38.00 | 37.75 | 38.00 | 38.00 | 0.50% | 4,623 |
| Sep 30, 2025 | 37.83 | 37.84 | 37.76 | 37.81 | 37.81 | 0.19% | 32,749 |
| Sep 29, 2025 | 37.82 | 37.85 | 37.74 | 37.74 | 37.74 | -0.13% | 10,375 |
| Sep 26, 2025 | 37.72 | 37.84 | 37.67 | 37.79 | 37.79 | 0.22% | 55,250 |
| Sep 25, 2025 | 37.73 | 37.75 | 37.64 | 37.71 | 37.71 | -0.05% | 2,216 |
| Sep 24, 2025 | 37.77 | 37.78 | 37.70 | 37.73 | 37.73 | -0.04% | 2,416 |
| Sep 23, 2025 | 37.67 | 37.83 | 37.66 | 37.74 | 37.74 | -0.13% | 74,433 |
| Sep 22, 2025 | 37.65 | 37.80 | 37.65 | 37.79 | 37.79 | 0.27% | 56,716 |
| Sep 19, 2025 | 37.73 | 37.73 | 37.60 | 37.69 | 37.69 | 0.17% | 6,919 |
| Sep 18, 2025 | 37.60 | 37.70 | 37.58 | 37.63 | 37.63 | 0.04% | 80,626 |
| Sep 17, 2025 | 37.35 | 37.65 | 37.31 | 37.61 | 37.61 | 0.36% | 9,300 |
| Sep 16, 2025 | 37.46 | 37.55 | 37.39 | 37.47 | 37.47 | 0.01% | 5,931 |
| Sep 15, 2025 | 37.38 | 37.52 | 37.38 | 37.47 | 37.47 | 0.22% | 47,242 |
| Sep 12, 2025 | 37.35 | 37.43 | 37.32 | 37.39 | 37.39 | 0.27% | 94,263 |
| Sep 11, 2025 | 37.23 | 37.34 | 37.23 | 37.29 | 37.29 | 0.47% | 73,659 |
| Sep 10, 2025 | 37.14 | 37.24 | 37.10 | 37.12 | 37.12 | 0.04% | 66,729 |
| Sep 9, 2025 | 37.06 | 37.13 | 36.95 | 37.10 | 37.10 | 0.29% | 101,182 |
| Sep 8, 2025 | 36.97 | 37.07 | 36.97 | 37.00 | 37.00 | 0.11% | 7,075 |
| Sep 5, 2025 | 36.90 | 36.96 | 36.70 | 36.96 | 36.96 | 0.52% | 7,263 |
| Sep 4, 2025 | 36.49 | 36.76 | 36.49 | 36.76 | 36.76 | 0.80% | 13,690 |
| Sep 3, 2025 | 36.44 | 36.52 | 36.32 | 36.47 | 36.47 | 0.53% | 4,518 |
| Sep 2, 2025 | 36.20 | 36.28 | 35.88 | 36.28 | 36.28 | -0.45% | 10,866 |
| Aug 29, 2025 | 36.47 | 36.51 | 36.39 | 36.45 | 36.45 | -1.13% | 11,567 |
| Aug 28, 2025 | 36.79 | 36.86 | 36.66 | 36.86 | 36.86 | 0.72% | 12,908 |
| Aug 27, 2025 | 36.57 | 36.66 | 36.48 | 36.60 | 36.59 | 0.13% | 60,575 |
| Aug 26, 2025 | 36.44 | 36.55 | 36.39 | 36.55 | 36.55 | 0.20% | 2,907 |
| Aug 25, 2025 | 36.34 | 36.58 | 36.33 | 36.47 | 36.47 | - | 5,705 |
| Aug 22, 2025 | 36.47 | 36.56 | 36.42 | 36.47 | 36.47 | 1.31% | 5,494 |
| Aug 21, 2025 | 36.11 | 36.11 | 35.97 | 36.00 | 36.00 | -0.41% | 3,665 |
| Aug 20, 2025 | 35.79 | 36.19 | 35.70 | 36.15 | 36.15 | -0.33% | 4,661 |
| Aug 19, 2025 | 36.55 | 36.55 | 36.27 | 36.27 | 36.27 | -1.06% | 4,277 |
| Aug 18, 2025 | 36.57 | 36.69 | 36.57 | 36.66 | 36.66 | 0.10% | 3,191 |
| Aug 15, 2025 | 36.68 | 36.68 | 36.62 | 36.62 | 36.62 | -0.29% | 3,805 |
| Aug 14, 2025 | 36.69 | 36.79 | 36.65 | 36.73 | 36.73 | 0.02% | 15,616 |
| Aug 13, 2025 | 36.79 | 36.79 | 36.69 | 36.72 | 36.72 | 0.04% | 8,106 |
| Aug 12, 2025 | 36.47 | 36.74 | 36.45 | 36.71 | 36.71 | 1.01% | 4,181 |
| Aug 11, 2025 | 36.50 | 36.54 | 36.34 | 36.34 | 36.34 | -0.22% | 55,841 |
| Aug 8, 2025 | 36.39 | 36.45 | 36.35 | 36.42 | 36.42 | 0.83% | 8,179 |
| Aug 7, 2025 | 36.23 | 36.23 | 36.01 | 36.12 | 36.12 | 0.05% | 1,087 |
| Aug 6, 2025 | 35.68 | 36.28 | 35.68 | 36.10 | 36.10 | 1.09% | 32,013 |
| Aug 5, 2025 | 35.95 | 35.95 | 35.71 | 35.71 | 35.71 | -0.48% | 27,666 |
| Aug 4, 2025 | 35.65 | 35.91 | 35.65 | 35.89 | 35.89 | 1.61% | 10,458 |
| Aug 1, 2025 | 35.23 | 35.42 | 35.12 | 35.32 | 35.32 | -1.54% | 6,210 |
| Jul 31, 2025 | 36.31 | 36.32 | 35.87 | 35.87 | 35.87 | -0.40% | 11,484 |
| Jul 30, 2025 | 36.09 | 36.18 | 35.95 | 36.01 | 36.01 | 0.27% | 8,969 |
| Jul 29, 2025 | 36.22 | 36.22 | 35.92 | 35.92 | 35.92 | -0.35% | 3,320 |
| Jul 28, 2025 | 36.10 | 36.10 | 35.99 | 36.04 | 36.04 | 0.26% | 1,590 |
| Jul 25, 2025 | 35.94 | 36.02 | 35.94 | 35.95 | 35.95 | 0.23% | 1,301 |
| Jul 24, 2025 | 35.83 | 35.95 | 35.80 | 35.86 | 35.86 | 0.54% | 9,371 |
| Jul 23, 2025 | 35.59 | 35.76 | 35.59 | 35.67 | 35.67 | 0.28% | 3,606 |
| Jul 22, 2025 | 35.68 | 35.68 | 35.50 | 35.57 | 35.57 | -0.46% | 2,263 |
| Jul 21, 2025 | 35.57 | 35.84 | 35.57 | 35.74 | 35.74 | 0.49% | 4,419 |
| Jul 18, 2025 | 35.58 | 35.63 | 35.50 | 35.56 | 35.56 | 0.03% | 8,927 |
| Jul 17, 2025 | 35.48 | 35.60 | 35.44 | 35.55 | 35.55 | 0.48% | 7,360 |