Innovator US Equity Accelerated ETF (XDSQ)
BATS: XDSQ · Real-Time Price · USD
41.30
+0.04 (0.09%)
At close: Dec 5, 2025, 4:00 PM EST
41.30
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
XDSQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.36 | 41.36 | 41.29 | 41.36 | 41.36 | 0.24% | 112 |
| Dec 4, 2025 | 41.08 | 41.26 | 41.08 | 41.26 | 41.26 | 0.16% | 2,569 |
| Dec 3, 2025 | 41.03 | 41.20 | 41.03 | 41.20 | 41.20 | 0.34% | 1,587 |
| Dec 2, 2025 | 41.09 | 41.11 | 40.98 | 41.06 | 41.06 | 0.33% | 10,746 |
| Dec 1, 2025 | 40.96 | 41.05 | 40.89 | 40.92 | 40.92 | -0.27% | 2,978 |
| Nov 28, 2025 | 40.96 | 41.07 | 40.96 | 41.03 | 41.03 | 0.35% | 3,607 |
| Nov 26, 2025 | 40.78 | 40.98 | 40.78 | 40.89 | 40.89 | 0.66% | 2,784 |
| Nov 25, 2025 | 40.17 | 40.64 | 40.17 | 40.62 | 40.62 | 0.91% | 4,437 |
| Nov 24, 2025 | 40.18 | 40.25 | 40.16 | 40.25 | 40.25 | 1.80% | 2,920 |
| Nov 21, 2025 | 39.21 | 39.81 | 39.07 | 39.54 | 39.54 | 1.07% | 6,965 |
| Nov 20, 2025 | 40.42 | 40.48 | 39.12 | 39.12 | 39.12 | -1.65% | 4,441 |
| Nov 19, 2025 | 39.92 | 39.98 | 39.68 | 39.78 | 39.78 | 0.31% | 7,107 |
| Nov 18, 2025 | 39.57 | 39.88 | 39.57 | 39.65 | 39.65 | -0.61% | 2,128 |
| Nov 17, 2025 | 40.10 | 40.38 | 39.88 | 39.90 | 39.90 | -0.85% | 20,388 |
| Nov 14, 2025 | 39.98 | 40.39 | 39.98 | 40.24 | 40.24 | 0.08% | 13,900 |
| Nov 13, 2025 | 40.68 | 40.68 | 40.21 | 40.21 | 40.21 | -1.48% | 1,194 |
| Nov 12, 2025 | 40.75 | 40.84 | 40.70 | 40.81 | 40.81 | -0.01% | 2,637 |
| Nov 11, 2025 | 40.72 | 40.82 | 40.69 | 40.81 | 40.81 | 0.20% | 1,687 |
| Nov 10, 2025 | 40.61 | 40.73 | 40.58 | 40.73 | 40.73 | 1.46% | 15,509 |
| Nov 7, 2025 | 39.67 | 40.16 | 39.67 | 40.14 | 40.14 | 0.05% | 7,025 |
| Nov 6, 2025 | 40.10 | 40.18 | 40.09 | 40.12 | 40.12 | -0.96% | 1,850 |
| Nov 5, 2025 | 40.45 | 40.63 | 40.45 | 40.51 | 40.51 | 0.40% | 3,655 |
| Nov 4, 2025 | 40.47 | 40.47 | 40.34 | 40.35 | 40.35 | -0.81% | 4,048 |
| Nov 3, 2025 | 40.67 | 40.75 | 40.66 | 40.68 | 40.68 | 0.12% | 2,415 |
| Oct 31, 2025 | 40.72 | 40.74 | 40.51 | 40.63 | 40.63 | 0.15% | 1,020 |
| Oct 30, 2025 | 40.80 | 40.80 | 40.57 | 40.57 | 40.57 | -0.52% | 8,155 |
| Oct 29, 2025 | 40.87 | 40.92 | 40.74 | 40.78 | 40.78 | -0.12% | 6,003 |
| Oct 28, 2025 | 40.80 | 40.93 | 40.80 | 40.83 | 40.83 | -0.12% | 4,200 |
| Oct 27, 2025 | 40.73 | 40.88 | 40.71 | 40.88 | 40.88 | 0.93% | 3,710 |
| Oct 24, 2025 | 40.44 | 40.59 | 40.44 | 40.51 | 40.50 | 0.65% | 8,184 |
| Oct 23, 2025 | 40.10 | 40.32 | 40.03 | 40.24 | 40.24 | 0.54% | 4,325 |
| Oct 22, 2025 | 40.09 | 40.09 | 39.84 | 40.03 | 40.03 | -0.54% | 6,018 |
| Oct 21, 2025 | 40.16 | 40.31 | 40.16 | 40.24 | 40.24 | 0.13% | 2,719 |
| Oct 20, 2025 | 40.15 | 40.22 | 40.11 | 40.19 | 40.19 | 1.08% | 2,552 |
| Oct 17, 2025 | 39.45 | 39.80 | 39.45 | 39.76 | 39.76 | 0.69% | 7,939 |
| Oct 16, 2025 | 39.91 | 39.93 | 39.35 | 39.49 | 39.49 | -0.62% | 7,510 |
| Oct 15, 2025 | 39.95 | 40.02 | 39.66 | 39.73 | 39.73 | 0.29% | 3,433 |
| Oct 14, 2025 | 39.52 | 39.85 | 39.52 | 39.62 | 39.62 | -0.22% | 2,361 |
| Oct 13, 2025 | 39.44 | 39.70 | 39.44 | 39.70 | 39.70 | 1.44% | 4,462 |
| Oct 10, 2025 | 39.54 | 39.65 | 39.14 | 39.14 | 39.14 | -2.36% | 2,983 |
| Oct 9, 2025 | 40.07 | 40.10 | 39.96 | 40.09 | 40.09 | -0.26% | 1,943 |
| Oct 8, 2025 | 40.13 | 40.19 | 40.09 | 40.19 | 40.19 | 0.55% | 2,498 |
| Oct 7, 2025 | 40.02 | 40.02 | 39.85 | 39.97 | 39.97 | -0.17% | 38,646 |
| Oct 6, 2025 | 40.03 | 40.21 | 40.01 | 40.04 | 40.04 | 0.26% | 19,734 |
| Oct 3, 2025 | 40.14 | 40.14 | 39.94 | 39.94 | 39.94 | -0.06% | 5,468 |
| Oct 2, 2025 | 40.02 | 40.06 | 39.85 | 39.96 | 39.96 | -0.09% | 5,526 |
| Oct 1, 2025 | 39.80 | 40.06 | 39.69 | 40.00 | 40.00 | 0.34% | 6,832 |
| Sep 30, 2025 | 39.79 | 39.91 | 39.77 | 39.86 | 39.86 | - | 19,167 |
| Sep 29, 2025 | 39.88 | 39.92 | 39.81 | 39.86 | 39.86 | 0.06% | 1,306 |
| Sep 26, 2025 | 39.80 | 39.85 | 39.79 | 39.84 | 39.84 | 0.21% | 82,012 |
| Sep 25, 2025 | 39.76 | 39.83 | 39.74 | 39.75 | 39.75 | -0.10% | 4,337 |
| Sep 24, 2025 | 39.74 | 39.83 | 39.74 | 39.79 | 39.79 | -0.07% | 2,798 |
| Sep 23, 2025 | 39.84 | 39.89 | 39.72 | 39.82 | 39.82 | 0.21% | 9,717 |
| Sep 22, 2025 | 39.74 | 39.88 | 39.73 | 39.73 | 39.73 | -0.02% | 9,965 |
| Sep 19, 2025 | 39.80 | 39.82 | 39.72 | 39.74 | 39.74 | 0.03% | 5,561 |
| Sep 18, 2025 | 39.68 | 39.81 | 39.65 | 39.73 | 39.73 | 0.15% | 7,755 |
| Sep 17, 2025 | 39.61 | 39.72 | 39.55 | 39.67 | 39.67 | 0.06% | 7,305 |
| Sep 16, 2025 | 39.57 | 39.72 | 39.57 | 39.65 | 39.65 | 0.09% | 6,836 |
| Sep 15, 2025 | 39.58 | 39.73 | 39.56 | 39.61 | 39.61 | 0.01% | 72,673 |
| Sep 12, 2025 | 39.67 | 39.67 | 39.54 | 39.61 | 39.61 | 0.05% | 12,346 |
| Sep 11, 2025 | 39.62 | 39.64 | 39.50 | 39.59 | 39.58 | 0.27% | 47,622 |
| Sep 10, 2025 | 39.54 | 39.60 | 39.45 | 39.48 | 39.48 | 0.14% | 107,814 |
| Sep 9, 2025 | 39.32 | 39.52 | 39.31 | 39.43 | 39.43 | 0.18% | 30,444 |
| Sep 8, 2025 | 39.27 | 39.44 | 39.27 | 39.36 | 39.36 | 0.27% | 5,679 |
| Sep 5, 2025 | 39.44 | 39.44 | 39.08 | 39.25 | 39.25 | -0.10% | 12,955 |
| Sep 4, 2025 | 39.16 | 39.34 | 39.10 | 39.29 | 39.29 | 0.50% | 5,676 |
| Sep 3, 2025 | 39.04 | 39.11 | 38.95 | 39.09 | 39.09 | 0.46% | 8,339 |
| Sep 2, 2025 | 38.89 | 38.92 | 38.67 | 38.92 | 38.92 | -0.50% | 9,087 |
| Aug 29, 2025 | 39.05 | 39.16 | 39.05 | 39.11 | 39.11 | -0.56% | 3,656 |
| Aug 28, 2025 | 39.13 | 39.33 | 39.13 | 39.33 | 39.33 | 0.42% | 6,557 |
| Aug 27, 2025 | 39.13 | 39.21 | 39.12 | 39.16 | 39.16 | 0.14% | 57,957 |
| Aug 26, 2025 | 39.03 | 39.11 | 38.96 | 39.11 | 39.11 | 0.20% | 4,119 |
| Aug 25, 2025 | 38.96 | 39.15 | 38.95 | 39.03 | 39.03 | -0.02% | 4,130 |
| Aug 22, 2025 | 38.75 | 39.08 | 38.75 | 39.04 | 39.04 | 1.05% | 6,468 |
| Aug 21, 2025 | 38.75 | 38.75 | 38.57 | 38.63 | 38.63 | -0.30% | 3,683 |
| Aug 20, 2025 | 38.72 | 38.80 | 38.48 | 38.75 | 38.75 | -0.16% | 4,191 |
| Aug 19, 2025 | 38.89 | 39.01 | 38.75 | 38.81 | 38.81 | -0.31% | 5,156 |
| Aug 18, 2025 | 38.85 | 38.95 | 38.85 | 38.93 | 38.93 | 0.07% | 2,045 |
| Aug 15, 2025 | 38.90 | 38.94 | 38.87 | 38.91 | 38.91 | -0.09% | 5,325 |
| Aug 14, 2025 | 38.91 | 38.97 | 38.83 | 38.94 | 38.94 | 0.03% | 11,614 |
| Aug 13, 2025 | 38.93 | 38.93 | 38.86 | 38.93 | 38.93 | 0.18% | 2,574 |
| Aug 12, 2025 | 38.72 | 38.90 | 38.72 | 38.86 | 38.86 | 0.83% | 5,644 |
| Aug 11, 2025 | 38.59 | 38.73 | 38.53 | 38.54 | 38.54 | -0.24% | 5,455 |
| Aug 8, 2025 | 38.54 | 38.67 | 38.54 | 38.63 | 38.63 | 0.77% | 3,873 |
| Aug 7, 2025 | 38.43 | 38.43 | 38.31 | 38.33 | 38.33 | -0.22% | 581 |
| Aug 6, 2025 | 38.24 | 38.42 | 38.10 | 38.42 | 38.42 | 0.63% | 19,020 |
| Aug 5, 2025 | 38.35 | 38.35 | 38.12 | 38.18 | 38.18 | -0.45% | 33,223 |
| Aug 4, 2025 | 38.24 | 38.35 | 38.15 | 38.35 | 38.35 | 1.58% | 7,264 |
| Aug 1, 2025 | 37.76 | 37.90 | 37.65 | 37.75 | 37.75 | -1.46% | 6,384 |
| Jul 31, 2025 | 38.64 | 38.65 | 38.32 | 38.32 | 38.32 | -0.35% | 5,720 |
| Jul 30, 2025 | 38.46 | 38.55 | 38.25 | 38.45 | 38.45 | -0.02% | 3,880 |
| Jul 29, 2025 | 38.61 | 38.62 | 38.43 | 38.46 | 38.46 | -0.12% | 5,271 |
| Jul 28, 2025 | 38.54 | 38.58 | 38.43 | 38.50 | 38.50 | 0.07% | 1,869 |
| Jul 25, 2025 | 38.50 | 38.57 | 38.41 | 38.48 | 38.48 | 0.22% | 3,535 |
| Jul 24, 2025 | 38.35 | 38.47 | 38.33 | 38.39 | 38.39 | 0.21% | 6,876 |
| Jul 23, 2025 | 38.18 | 38.33 | 38.14 | 38.31 | 38.31 | 0.58% | 3,809 |
| Jul 22, 2025 | 37.99 | 38.12 | 37.99 | 38.09 | 38.09 | 0.12% | 2,291 |
| Jul 21, 2025 | 37.98 | 38.21 | 37.98 | 38.04 | 38.04 | 0.18% | 5,050 |
| Jul 18, 2025 | 37.97 | 38.10 | 37.94 | 37.98 | 37.98 | -0.01% | 4,884 |
| Jul 17, 2025 | 37.92 | 38.01 | 37.84 | 37.98 | 37.98 | 0.49% | 8,429 |