Innovator Uncapped Accelerated U.S. Equity ETF (XUSP)
BATS: XUSP · Real-Time Price · USD
47.88
+0.17 (0.35%)
At close: Dec 5, 2025, 4:00 PM EST
47.88
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
XUSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.22 | 48.22 | 47.85 | 47.88 | 47.88 | 0.35% | 1,448 |
| Dec 4, 2025 | 47.77 | 47.81 | 47.49 | 47.72 | 47.72 | -0.03% | 14,353 |
| Dec 3, 2025 | 47.50 | 47.73 | 47.50 | 47.73 | 47.73 | 0.40% | 2,020 |
| Dec 2, 2025 | 47.65 | 47.76 | 47.43 | 47.54 | 47.54 | 0.42% | 2,993 |
| Dec 1, 2025 | 47.06 | 47.58 | 47.06 | 47.34 | 47.34 | -0.80% | 3,879 |
| Nov 28, 2025 | 47.59 | 47.72 | 47.58 | 47.72 | 47.72 | 0.59% | 1,326 |
| Nov 26, 2025 | 47.27 | 47.60 | 47.27 | 47.44 | 47.44 | 0.96% | 2,670 |
| Nov 25, 2025 | 46.20 | 46.99 | 46.20 | 46.99 | 46.99 | 1.25% | 2,143 |
| Nov 24, 2025 | 46.37 | 46.43 | 46.36 | 46.41 | 46.41 | 2.09% | 3,959 |
| Nov 21, 2025 | 45.09 | 45.91 | 45.09 | 45.46 | 45.46 | 1.13% | 3,135 |
| Nov 20, 2025 | 47.02 | 47.02 | 44.95 | 44.95 | 44.95 | -2.10% | 1,059 |
| Nov 19, 2025 | 46.11 | 46.11 | 45.57 | 45.92 | 45.92 | 0.42% | 13,613 |
| Nov 18, 2025 | 45.51 | 46.16 | 45.51 | 45.73 | 45.73 | -0.88% | 6,315 |
| Nov 17, 2025 | 46.91 | 46.91 | 46.13 | 46.13 | 46.13 | -1.39% | 9,126 |
| Nov 14, 2025 | 46.34 | 46.98 | 46.34 | 46.78 | 46.78 | 0.05% | 5,699 |
| Nov 13, 2025 | 47.20 | 47.20 | 46.76 | 46.76 | 46.76 | -2.35% | 925 |
| Nov 12, 2025 | 47.75 | 47.89 | 47.75 | 47.89 | 47.89 | - | 392 |
| Nov 11, 2025 | 47.49 | 47.96 | 47.48 | 47.88 | 47.88 | 0.33% | 3,937 |
| Nov 10, 2025 | 47.08 | 47.73 | 47.08 | 47.73 | 47.73 | 2.26% | 18,833 |
| Nov 7, 2025 | 46.35 | 46.67 | 45.95 | 46.67 | 46.67 | 0.03% | 3,630 |
| Nov 6, 2025 | 46.83 | 46.95 | 46.66 | 46.66 | 46.66 | -1.64% | 2,164 |
| Nov 5, 2025 | 47.32 | 47.72 | 47.32 | 47.43 | 47.43 | 0.55% | 2,831 |
| Nov 4, 2025 | 47.36 | 47.37 | 47.18 | 47.18 | 47.18 | -1.69% | 2,440 |
| Nov 3, 2025 | 47.91 | 48.08 | 47.83 | 47.99 | 47.99 | 0.05% | 3,558 |
| Oct 31, 2025 | 48.02 | 48.02 | 47.96 | 47.96 | 47.96 | 0.54% | 1,282 |
| Oct 30, 2025 | 48.07 | 48.14 | 47.70 | 47.70 | 47.70 | -1.34% | 2,240 |
| Oct 29, 2025 | 48.53 | 48.56 | 48.23 | 48.35 | 48.35 | -0.17% | 1,206 |
| Oct 28, 2025 | 48.25 | 48.52 | 48.23 | 48.44 | 48.44 | 0.51% | 2,495 |
| Oct 27, 2025 | 48.02 | 48.19 | 48.02 | 48.19 | 48.19 | 1.80% | 1,005 |
| Oct 24, 2025 | 47.34 | 47.43 | 47.34 | 47.34 | 47.34 | 1.08% | 2,227 |
| Oct 23, 2025 | 46.71 | 46.83 | 46.64 | 46.83 | 46.83 | 0.79% | 2,374 |
| Oct 22, 2025 | 46.90 | 46.90 | 46.24 | 46.46 | 46.46 | -0.84% | 5,958 |
| Oct 21, 2025 | 46.84 | 46.98 | 46.84 | 46.86 | 46.86 | 0.04% | 2,305 |
| Oct 20, 2025 | 46.72 | 46.87 | 46.66 | 46.84 | 46.84 | 1.38% | 1,897 |
| Oct 17, 2025 | 45.94 | 46.31 | 45.94 | 46.20 | 46.20 | 0.66% | 2,471 |
| Oct 16, 2025 | 46.57 | 46.57 | 45.90 | 45.90 | 45.90 | -0.66% | 2,095 |
| Oct 15, 2025 | 46.25 | 46.29 | 45.86 | 46.20 | 46.20 | 0.37% | 1,627 |
| Oct 14, 2025 | 45.80 | 46.39 | 45.80 | 46.03 | 46.03 | -0.20% | 3,761 |
| Oct 13, 2025 | 45.94 | 46.23 | 45.94 | 46.13 | 46.12 | 1.55% | 5,173 |
| Oct 10, 2025 | 47.08 | 47.08 | 45.42 | 45.42 | 45.42 | -3.06% | 9,056 |
| Oct 9, 2025 | 46.94 | 46.94 | 46.86 | 46.86 | 46.86 | -0.47% | 297 |
| Oct 8, 2025 | 46.79 | 47.16 | 46.79 | 47.08 | 47.08 | 0.79% | 21,950 |
| Oct 7, 2025 | 47.58 | 47.58 | 46.64 | 46.71 | 46.71 | -0.54% | 1,504 |
| Oct 6, 2025 | 46.96 | 47.07 | 46.92 | 46.96 | 46.96 | 0.53% | 3,853 |
| Oct 3, 2025 | 47.01 | 47.01 | 46.71 | 46.71 | 46.71 | 0.01% | 1,608 |
| Oct 2, 2025 | 46.73 | 46.81 | 46.54 | 46.71 | 46.71 | -0.02% | 3,280 |
| Oct 1, 2025 | 46.29 | 46.76 | 46.29 | 46.72 | 46.72 | 0.51% | 18,197 |
| Sep 30, 2025 | 46.15 | 46.49 | 46.07 | 46.49 | 46.48 | 0.64% | 15,593 |
| Sep 29, 2025 | 46.50 | 46.50 | 45.98 | 46.19 | 46.19 | 0.41% | 3,820 |
| Sep 26, 2025 | 45.99 | 46.02 | 45.70 | 46.00 | 46.00 | 0.82% | 4,847 |
| Sep 25, 2025 | 45.70 | 45.75 | 45.54 | 45.63 | 45.63 | -0.72% | 14,799 |
| Sep 24, 2025 | 46.23 | 46.24 | 45.87 | 45.96 | 45.96 | -0.51% | 2,998 |
| Sep 23, 2025 | 46.57 | 46.58 | 46.10 | 46.19 | 46.19 | -0.82% | 4,428 |
| Sep 22, 2025 | 45.86 | 46.62 | 45.86 | 46.58 | 46.58 | 0.66% | 6,380 |
| Sep 19, 2025 | 46.01 | 46.29 | 45.91 | 46.27 | 46.27 | 0.78% | 12,609 |
| Sep 18, 2025 | 45.89 | 46.08 | 45.89 | 45.91 | 45.91 | 0.64% | 3,220 |
| Sep 17, 2025 | 45.59 | 45.65 | 45.39 | 45.62 | 45.62 | -0.14% | 15,278 |
| Sep 16, 2025 | 46.04 | 46.04 | 45.57 | 45.68 | 45.68 | 0.02% | 9,391 |
| Sep 15, 2025 | 45.73 | 45.76 | 45.60 | 45.67 | 45.67 | 0.54% | 5,430 |
| Sep 12, 2025 | 45.61 | 45.61 | 45.31 | 45.43 | 45.43 | - | 5,175 |
| Sep 11, 2025 | 45.27 | 45.44 | 45.27 | 45.43 | 45.43 | 1.23% | 5,434 |
| Sep 10, 2025 | 45.02 | 45.08 | 44.76 | 44.88 | 44.87 | 0.43% | 5,116 |
| Sep 9, 2025 | 44.30 | 44.68 | 44.30 | 44.68 | 44.68 | 0.43% | 2,337 |
| Sep 8, 2025 | 44.42 | 44.53 | 44.37 | 44.49 | 44.49 | 0.32% | 4,784 |
| Sep 5, 2025 | 44.59 | 44.59 | 44.15 | 44.35 | 44.35 | -0.45% | 4,919 |
| Sep 4, 2025 | 44.12 | 44.55 | 44.08 | 44.55 | 44.55 | 1.26% | 4,978 |
| Sep 3, 2025 | 43.71 | 44.00 | 43.71 | 44.00 | 44.00 | 0.66% | 1,590 |
| Sep 2, 2025 | 43.63 | 43.71 | 43.57 | 43.71 | 43.71 | -1.00% | 426 |
| Aug 29, 2025 | 44.06 | 44.15 | 44.05 | 44.15 | 44.15 | -1.04% | 2,701 |
| Aug 28, 2025 | 44.42 | 44.66 | 44.34 | 44.61 | 44.61 | 0.44% | 5,283 |
| Aug 27, 2025 | 44.32 | 44.47 | 44.32 | 44.42 | 44.42 | 0.41% | 2,001 |
| Aug 26, 2025 | 43.98 | 44.24 | 43.98 | 44.24 | 44.24 | 0.52% | 3,874 |
| Aug 25, 2025 | 44.06 | 44.20 | 44.01 | 44.01 | 44.01 | -0.46% | 3,993 |
| Aug 22, 2025 | 44.21 | 44.26 | 44.14 | 44.21 | 44.21 | 2.03% | 566 |
| Aug 21, 2025 | 43.47 | 43.47 | 43.29 | 43.33 | 43.33 | -0.75% | 1,702 |
| Aug 20, 2025 | 43.18 | 43.66 | 43.18 | 43.66 | 43.66 | -0.13% | 2,463 |
| Aug 19, 2025 | 44.12 | 44.12 | 43.68 | 43.72 | 43.72 | -0.95% | 1,148 |
| Aug 18, 2025 | 44.16 | 44.16 | 44.05 | 44.14 | 44.14 | -0.02% | 6,084 |
| Aug 15, 2025 | 44.21 | 44.27 | 44.14 | 44.14 | 44.14 | -0.46% | 5,858 |
| Aug 14, 2025 | 44.32 | 44.39 | 44.14 | 44.35 | 44.35 | 0.12% | 3,717 |
| Aug 13, 2025 | 44.20 | 44.30 | 44.15 | 44.30 | 44.30 | 0.49% | 977 |
| Aug 12, 2025 | 43.70 | 44.09 | 43.70 | 44.08 | 44.08 | 1.66% | 1,636 |
| Aug 11, 2025 | 43.65 | 43.65 | 43.29 | 43.36 | 43.36 | -0.46% | 3,001 |
| Aug 8, 2025 | 43.44 | 43.60 | 43.44 | 43.56 | 43.56 | 1.18% | 8,692 |
| Aug 7, 2025 | 43.38 | 43.38 | 42.98 | 43.06 | 43.06 | -0.20% | 4,001 |
| Aug 6, 2025 | 43.11 | 43.26 | 43.11 | 43.14 | 43.14 | 0.96% | 4,337 |
| Aug 5, 2025 | 42.87 | 42.87 | 42.73 | 42.73 | 42.73 | -1.17% | 1,691 |
| Aug 4, 2025 | 42.85 | 43.24 | 42.82 | 43.24 | 43.24 | 2.40% | 4,937 |
| Aug 1, 2025 | 42.20 | 42.40 | 42.08 | 42.23 | 42.23 | -2.11% | 4,073 |
| Jul 31, 2025 | 43.88 | 43.89 | 43.14 | 43.14 | 43.14 | -0.52% | 911 |
| Jul 30, 2025 | 43.57 | 43.61 | 43.37 | 43.37 | 43.36 | -0.21% | 2,687 |
| Jul 29, 2025 | 43.95 | 43.95 | 43.41 | 43.46 | 43.45 | -0.34% | 2,361 |
| Jul 28, 2025 | 43.74 | 43.74 | 43.57 | 43.60 | 43.60 | -0.16% | 2,828 |
| Jul 25, 2025 | 43.53 | 43.78 | 43.53 | 43.67 | 43.67 | 0.51% | 4,684 |
| Jul 24, 2025 | 43.49 | 43.60 | 43.44 | 43.45 | 43.45 | 0.23% | 6,607 |
| Jul 23, 2025 | 43.38 | 43.42 | 43.10 | 43.35 | 43.35 | 0.92% | 5,255 |
| Jul 22, 2025 | 42.76 | 43.05 | 42.76 | 42.95 | 42.95 | 0.17% | 3,579 |
| Jul 21, 2025 | 43.16 | 43.19 | 42.88 | 42.88 | 42.88 | 0.13% | 2,721 |
| Jul 18, 2025 | 42.86 | 42.89 | 42.82 | 42.82 | 42.82 | -0.08% | 1,101 |
| Jul 17, 2025 | 42.76 | 42.86 | 42.76 | 42.86 | 42.85 | 0.75% | 1,585 |