Innovator U.S. Equity Accelerated Plus ETF (XTAP)
BATS: XTAP · Real-Time Price · USD
40.34
+0.03 (0.07%)
At close: Dec 5, 2025, 4:00 PM EST
40.34
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
XTAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.32 | 40.34 | 40.32 | 40.34 | 40.34 | 0.07% | 1,141 |
| Dec 4, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 0.10% | 42 |
| Dec 3, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 0.06% | - |
| Dec 2, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 0.10% | - |
| Dec 1, 2025 | 40.22 | 40.24 | 40.21 | 40.21 | 40.21 | -0.05% | 468 |
| Nov 28, 2025 | 40.24 | 40.24 | 40.23 | 40.23 | 40.23 | 0.19% | 159 |
| Nov 26, 2025 | 40.14 | 40.16 | 40.14 | 40.16 | 40.16 | 0.15% | 722 |
| Nov 25, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.36% | - |
| Nov 24, 2025 | 39.94 | 39.95 | 39.94 | 39.95 | 39.95 | 0.69% | 305 |
| Nov 21, 2025 | 39.54 | 39.76 | 39.54 | 39.68 | 39.68 | 0.48% | 3,399 |
| Nov 20, 2025 | 39.55 | 39.55 | 39.49 | 39.49 | 39.49 | -0.59% | 1,420 |
| Nov 19, 2025 | 39.68 | 39.72 | 39.68 | 39.72 | 39.72 | 0.11% | 6,760 |
| Nov 18, 2025 | 39.70 | 39.74 | 39.62 | 39.67 | 39.67 | 0.10% | 1,449 |
| Nov 17, 2025 | 39.84 | 39.84 | 39.64 | 39.64 | 39.64 | -0.58% | 990 |
| Nov 14, 2025 | 39.78 | 39.92 | 39.78 | 39.87 | 39.87 | 0.10% | 919 |
| Nov 13, 2025 | 39.91 | 39.91 | 39.83 | 39.83 | 39.83 | -0.57% | 891 |
| Nov 12, 2025 | 40.01 | 40.07 | 39.99 | 40.06 | 40.05 | 0.12% | 5,463 |
| Nov 11, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -0.02% | - |
| Nov 10, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 0.49% | 10 |
| Nov 7, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 0.07% | 8 |
| Nov 6, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | -0.26% | - |
| Nov 5, 2025 | 39.91 | 39.91 | 39.90 | 39.90 | 39.89 | 0.24% | 813 |
| Nov 4, 2025 | 39.70 | 39.84 | 39.70 | 39.80 | 39.80 | -0.34% | 25,217 |
| Nov 3, 2025 | 39.90 | 39.93 | 39.90 | 39.93 | 39.93 | 0.05% | 1,490 |
| Oct 31, 2025 | 39.93 | 40.00 | 39.92 | 39.92 | 39.92 | 0.02% | 4,955 |
| Oct 30, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | -0.14% | 213 |
| Oct 29, 2025 | 39.98 | 39.98 | 39.96 | 39.96 | 39.96 | -0.10% | 1,000 |
| Oct 28, 2025 | 39.98 | 40.01 | 39.97 | 40.01 | 40.00 | -0.01% | 888 |
| Oct 27, 2025 | 39.98 | 40.01 | 39.80 | 40.01 | 40.01 | 0.21% | 9,881 |
| Oct 24, 2025 | 39.92 | 39.93 | 39.91 | 39.93 | 39.93 | 0.27% | 915 |
| Oct 23, 2025 | 39.77 | 39.82 | 39.77 | 39.82 | 39.82 | 0.17% | 1,885 |
| Oct 22, 2025 | 39.72 | 39.75 | 39.72 | 39.75 | 39.75 | -0.11% | 505 |
| Oct 21, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.01% | 2 |
| Oct 20, 2025 | 39.76 | 39.80 | 39.74 | 39.80 | 39.80 | 0.49% | 2,522 |
| Oct 17, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 0.47% | 30 |
| Oct 16, 2025 | 39.42 | 39.47 | 39.38 | 39.42 | 39.42 | -0.37% | 4,233 |
| Oct 15, 2025 | 39.54 | 39.57 | 39.54 | 39.57 | 39.57 | 0.06% | 144 |
| Oct 14, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | -0.02% | 79 |
| Oct 13, 2025 | 39.58 | 39.60 | 39.55 | 39.55 | 39.55 | 0.56% | 245 |
| Oct 10, 2025 | 39.73 | 39.73 | 39.33 | 39.33 | 39.33 | -1.01% | 953 |
| Oct 9, 2025 | 39.67 | 39.73 | 39.65 | 39.73 | 39.73 | 0.08% | 16,675 |
| Oct 8, 2025 | 39.70 | 39.70 | 39.69 | 39.70 | 39.70 | 0.07% | 2,923 |
| Oct 7, 2025 | 39.66 | 39.67 | 39.66 | 39.67 | 39.67 | -0.12% | 10,045 |
| Oct 6, 2025 | 39.69 | 39.73 | 39.69 | 39.72 | 39.72 | 0.06% | 4,299 |
| Oct 3, 2025 | 39.69 | 39.70 | 39.69 | 39.70 | 39.70 | 0.05% | 201 |
| Oct 2, 2025 | 39.69 | 39.69 | 39.68 | 39.68 | 39.68 | - | 234 |
| Oct 1, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | 0.09% | 127 |
| Sep 30, 2025 | 39.57 | 39.65 | 39.57 | 39.65 | 39.65 | 0.15% | 648 |
| Sep 29, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0.03% | 95 |
| Sep 26, 2025 | 39.55 | 39.57 | 39.55 | 39.57 | 39.57 | 0.28% | 205 |
| Sep 25, 2025 | 39.47 | 39.47 | 39.46 | 39.46 | 39.46 | -0.11% | 275 |
| Sep 24, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.50 | -0.03% | 9 |
| Sep 23, 2025 | 39.48 | 39.52 | 39.48 | 39.52 | 39.51 | -0.20% | 2,312 |
| Sep 22, 2025 | 39.52 | 39.60 | 39.52 | 39.60 | 39.59 | 0.08% | 470 |
| Sep 19, 2025 | 39.56 | 39.57 | 39.56 | 39.57 | 39.57 | 0.09% | 261 |
| Sep 18, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 0.09% | 38 |
| Sep 17, 2025 | 39.53 | 39.53 | 39.49 | 39.49 | 39.49 | 0.06% | 180 |
| Sep 16, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | -0.07% | 15 |
| Sep 15, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.07% | - |
| Sep 12, 2025 | 39.41 | 39.47 | 39.41 | 39.47 | 39.47 | -0.02% | 9,862 |
| Sep 11, 2025 | 39.42 | 39.47 | 39.42 | 39.47 | 39.47 | 0.27% | 502 |
| Sep 10, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | 0.11% | 41 |
| Sep 9, 2025 | 39.31 | 39.33 | 39.29 | 39.33 | 39.33 | 0.07% | 688 |
| Sep 8, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.06% | 271 |
| Sep 5, 2025 | 39.21 | 39.35 | 39.21 | 39.28 | 39.28 | -0.13% | 3,145 |
| Sep 4, 2025 | 39.31 | 39.33 | 39.31 | 39.33 | 39.33 | 0.42% | 820 |
| Sep 3, 2025 | 39.09 | 39.17 | 39.08 | 39.17 | 39.17 | 0.18% | 1,554 |
| Sep 2, 2025 | 39.05 | 39.10 | 39.05 | 39.10 | 39.10 | -0.18% | 327 |
| Aug 29, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | -0.24% | 2 |
| Aug 28, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 0.14% | 16 |
| Aug 27, 2025 | 39.18 | 39.21 | 39.15 | 39.21 | 39.20 | 0.11% | 2,061 |
| Aug 26, 2025 | 39.09 | 39.16 | 39.09 | 39.16 | 39.16 | 0.10% | 14,036 |
| Aug 25, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -0.09% | 140 |
| Aug 22, 2025 | 39.15 | 39.16 | 39.15 | 39.16 | 39.16 | 0.77% | 6,013 |
| Aug 21, 2025 | 38.89 | 38.89 | 38.86 | 38.86 | 38.86 | -0.18% | 2,164 |
| Aug 20, 2025 | 38.92 | 38.93 | 38.91 | 38.93 | 38.93 | -0.09% | 37,173 |
| Aug 19, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | -0.22% | 5 |
| Aug 18, 2025 | 38.86 | 39.05 | 38.86 | 39.05 | 39.05 | 0.03% | 11,000 |
| Aug 15, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | -0.10% | 2 |
| Aug 14, 2025 | 39.06 | 39.08 | 39.06 | 39.08 | 39.08 | -0.02% | 311 |
| Aug 13, 2025 | 39.03 | 39.09 | 39.03 | 39.09 | 39.09 | 0.16% | 4,834 |
| Aug 12, 2025 | 39.00 | 39.03 | 39.00 | 39.03 | 39.03 | 0.42% | 2,468 |
| Aug 11, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | 0.09% | 73 |
| Aug 8, 2025 | 38.86 | 38.86 | 38.83 | 38.83 | 38.83 | 0.19% | 269 |
| Aug 7, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | -0.08% | 173 |
| Aug 6, 2025 | 38.71 | 38.83 | 38.71 | 38.79 | 38.79 | 0.34% | 343 |
| Aug 5, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -0.19% | - |
| Aug 4, 2025 | 38.66 | 38.73 | 38.66 | 38.73 | 38.72 | 0.80% | 484 |
| Aug 1, 2025 | 38.43 | 38.50 | 38.42 | 38.42 | 38.42 | -0.68% | 837 |
| Jul 31, 2025 | 38.80 | 38.80 | 38.68 | 38.68 | 38.68 | -0.13% | 182 |
| Jul 30, 2025 | 38.74 | 38.75 | 38.73 | 38.73 | 38.73 | -0.10% | 229 |
| Jul 29, 2025 | 38.85 | 38.86 | 38.77 | 38.77 | 38.77 | -0.13% | 329 |
| Jul 28, 2025 | 38.83 | 38.83 | 38.82 | 38.82 | 38.82 | 0.10% | 190 |
| Jul 25, 2025 | 38.79 | 38.85 | 38.74 | 38.78 | 38.78 | -0.13% | 916 |
| Jul 24, 2025 | 38.77 | 38.86 | 38.77 | 38.83 | 38.83 | 0.39% | 1,498 |
| Jul 23, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.33% | 8 |
| Jul 22, 2025 | 38.51 | 38.55 | 38.51 | 38.55 | 38.55 | -0.04% | 404 |
| Jul 21, 2025 | 38.58 | 38.63 | 38.57 | 38.57 | 38.57 | 0.15% | 3,437 |
| Jul 18, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.08% | 107 |
| Jul 17, 2025 | 38.48 | 38.62 | 38.45 | 38.48 | 38.48 | 0.23% | 6,384 |