Innovator Uncapped Accelerated U.S. Equity ETF (XUSP)
BATS: XUSP · Real-Time Price · USD
49.42
-0.37 (-0.74%)
Apr 28, 2026, 4:00 PM EDT - Market closed
XUSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.65 | 49.65 | 49.33 | 49.33 | 49.33 | -0.93% | 205 |
| Apr 27, 2026 | 49.67 | 49.79 | 49.67 | 49.79 | 49.79 | 0.20% | 2,198 |
| Apr 24, 2026 | 49.58 | 49.77 | 49.58 | 49.69 | 49.69 | 1.13% | 3,270 |
| Apr 23, 2026 | 49.47 | 49.47 | 49.10 | 49.14 | 49.14 | -0.55% | 3,658 |
| Apr 22, 2026 | 49.30 | 49.41 | 49.23 | 49.41 | 49.41 | 1.29% | 7,449 |
| Apr 21, 2026 | 49.40 | 49.40 | 48.68 | 48.78 | 48.78 | -0.76% | 4,341 |
| Apr 20, 2026 | 49.24 | 49.24 | 49.15 | 49.15 | 49.15 | -0.36% | 1,947 |
| Apr 17, 2026 | 49.12 | 49.46 | 49.12 | 49.33 | 49.33 | 1.80% | 3,256 |
| Apr 16, 2026 | 48.29 | 48.49 | 48.29 | 48.46 | 48.46 | 0.33% | 2,751 |
| Apr 15, 2026 | 47.84 | 48.30 | 47.84 | 48.30 | 48.30 | 1.12% | 972 |
| Apr 14, 2026 | 46.95 | 47.77 | 46.95 | 47.77 | 47.77 | 1.58% | 3,466 |
| Apr 13, 2026 | 46.35 | 47.02 | 46.35 | 47.02 | 47.02 | 1.24% | 3,201 |
| Apr 10, 2026 | 46.60 | 46.60 | 46.39 | 46.45 | 46.45 | -0.22% | 3,780 |
| Apr 9, 2026 | 46.07 | 46.55 | 46.07 | 46.55 | 46.55 | 0.89% | 4,433 |
| Apr 8, 2026 | 45.93 | 46.16 | 45.90 | 46.14 | 46.14 | 2.94% | 8,010 |
| Apr 7, 2026 | 44.63 | 44.82 | 44.50 | 44.82 | 44.82 | 0.09% | 3,542 |
| Apr 6, 2026 | 44.35 | 44.78 | 44.35 | 44.78 | 44.78 | 0.41% | 1,818 |
| Apr 2, 2026 | 43.77 | 44.60 | 43.77 | 44.60 | 44.60 | 0.05% | 1,433 |
| Apr 1, 2026 | 44.51 | 44.73 | 44.48 | 44.58 | 44.58 | 0.95% | 6,192 |
| Mar 31, 2026 | 43.58 | 44.27 | 43.51 | 44.16 | 44.16 | 3.27% | 7,377 |
| Mar 30, 2026 | 43.05 | 43.21 | 42.63 | 42.76 | 42.76 | -0.49% | 5,143 |
| Mar 27, 2026 | 43.37 | 43.53 | 42.97 | 42.97 | 42.97 | -2.05% | 982 |
| Mar 26, 2026 | 44.56 | 44.60 | 43.87 | 43.87 | 43.87 | -2.14% | 5,122 |
| Mar 25, 2026 | 44.85 | 44.96 | 44.83 | 44.83 | 44.83 | 0.69% | 2,415 |
| Mar 24, 2026 | 44.52 | 44.72 | 44.47 | 44.52 | 44.52 | -0.66% | 5,655 |
| Mar 23, 2026 | 44.91 | 45.29 | 44.78 | 44.82 | 44.82 | 1.41% | 1,436 |
| Mar 20, 2026 | 44.63 | 44.63 | 43.92 | 44.19 | 44.19 | -1.83% | 3,626 |
| Mar 19, 2026 | 44.83 | 45.02 | 44.72 | 45.02 | 45.02 | -0.39% | 62,780 |
| Mar 18, 2026 | 45.74 | 45.74 | 45.19 | 45.19 | 45.19 | -1.73% | 3,595 |
| Mar 17, 2026 | 46.19 | 46.21 | 45.96 | 45.99 | 45.99 | 0.27% | 1,046 |
| Mar 16, 2026 | 45.99 | 45.99 | 45.83 | 45.86 | 45.86 | 1.17% | 12,120 |
| Mar 13, 2026 | 46.09 | 46.09 | 45.29 | 45.33 | 45.33 | -0.80% | 2,223 |
| Mar 12, 2026 | 45.86 | 46.01 | 45.70 | 45.70 | 45.70 | -1.85% | 2,927 |
| Mar 11, 2026 | 46.56 | 46.66 | 46.40 | 46.56 | 46.56 | -0.18% | 1,537 |
| Mar 10, 2026 | 46.66 | 47.02 | 46.41 | 46.64 | 46.64 | -0.01% | 4,808 |
| Mar 9, 2026 | 46.78 | 46.78 | 46.64 | 46.64 | 46.64 | 0.73% | 1,243 |
| Mar 6, 2026 | 46.07 | 46.40 | 46.07 | 46.30 | 46.30 | -1.52% | 1,199 |
| Mar 5, 2026 | 46.98 | 47.08 | 46.57 | 47.02 | 47.02 | -0.87% | 4,694 |
| Mar 4, 2026 | 47.20 | 47.44 | 47.19 | 47.43 | 47.43 | 1.07% | 991 |
| Mar 3, 2026 | 46.24 | 47.11 | 46.08 | 46.93 | 46.93 | -1.18% | 2,607 |
| Mar 2, 2026 | 47.50 | 47.68 | 47.49 | 47.49 | 47.49 | 0.06% | 1,579 |
| Feb 27, 2026 | 47.32 | 47.46 | 47.19 | 47.46 | 47.46 | -0.60% | 1,616 |
| Feb 26, 2026 | 47.94 | 47.95 | 47.42 | 47.75 | 47.75 | -0.89% | 5,694 |
| Feb 25, 2026 | 47.93 | 48.17 | 47.88 | 48.17 | 48.17 | 1.07% | 7,675 |
| Feb 24, 2026 | 47.28 | 47.71 | 47.28 | 47.66 | 47.66 | 1.30% | 1,332 |
| Feb 23, 2026 | 47.29 | 47.29 | 46.98 | 47.05 | 47.05 | -1.63% | 5,140 |
| Feb 20, 2026 | 47.31 | 47.83 | 47.31 | 47.83 | 47.83 | 0.96% | 1,925 |
| Feb 19, 2026 | 47.44 | 47.47 | 47.32 | 47.37 | 47.37 | -0.52% | 3,105 |
| Feb 18, 2026 | 47.73 | 47.85 | 47.62 | 47.62 | 47.62 | 0.88% | 977 |
| Feb 17, 2026 | 46.73 | 47.50 | 46.68 | 47.20 | 47.20 | -0.04% | 6,095 |
| Feb 13, 2026 | 47.12 | 47.52 | 47.09 | 47.22 | 47.22 | 0.11% | 3,250 |
| Feb 12, 2026 | 48.27 | 48.27 | 47.17 | 47.17 | 47.17 | -2.12% | 15,858 |
| Feb 11, 2026 | 48.39 | 48.39 | 48.00 | 48.19 | 48.19 | 0.06% | 4,346 |
| Feb 10, 2026 | 48.71 | 48.71 | 48.16 | 48.16 | 48.16 | -0.50% | 2,510 |
| Feb 9, 2026 | 48.45 | 48.59 | 48.40 | 48.41 | 48.41 | 0.51% | 1,864 |
| Feb 6, 2026 | 47.85 | 48.17 | 47.77 | 48.16 | 48.16 | 2.77% | 9,413 |
| Feb 5, 2026 | 47.14 | 47.14 | 46.69 | 46.86 | 46.86 | -1.73% | 2,380 |
| Feb 4, 2026 | 48.05 | 48.05 | 47.69 | 47.69 | 47.69 | -0.66% | 2,056 |
| Feb 3, 2026 | 48.65 | 48.65 | 47.90 | 48.00 | 48.00 | -1.14% | 4,825 |
| Feb 2, 2026 | 48.54 | 48.64 | 48.46 | 48.56 | 48.56 | 0.76% | 4,345 |
| Jan 30, 2026 | 48.33 | 48.42 | 47.90 | 48.19 | 48.19 | -0.47% | 2,908 |
| Jan 29, 2026 | 47.70 | 48.42 | 47.70 | 48.42 | 48.42 | -0.41% | 2,485 |
| Jan 28, 2026 | 48.80 | 48.80 | 48.57 | 48.62 | 48.62 | -0.06% | 3,126 |
| Jan 27, 2026 | 48.63 | 48.68 | 48.62 | 48.65 | 48.65 | 0.64% | 1,054 |
| Jan 26, 2026 | 48.33 | 48.52 | 48.29 | 48.33 | 48.33 | 0.74% | 5,919 |
| Jan 23, 2026 | 47.99 | 48.00 | 47.93 | 47.98 | 47.98 | 0.11% | 2,538 |
| Jan 22, 2026 | 47.90 | 48.18 | 47.86 | 47.93 | 47.93 | 0.65% | 5,720 |
| Jan 21, 2026 | 47.10 | 47.93 | 47.10 | 47.62 | 47.62 | 1.49% | 8,801 |
| Jan 20, 2026 | 47.56 | 47.63 | 46.92 | 46.92 | 46.92 | -2.96% | 12,631 |
| Jan 16, 2026 | 48.25 | 48.42 | 48.25 | 48.35 | 48.35 | 0.06% | 5,030 |
| Jan 15, 2026 | 48.47 | 48.67 | 48.32 | 48.32 | 48.32 | 0.46% | 3,189 |
| Jan 14, 2026 | 48.17 | 48.23 | 47.92 | 48.10 | 48.10 | -0.85% | 6,672 |
| Jan 13, 2026 | 48.43 | 48.55 | 48.38 | 48.51 | 48.51 | -0.29% | 7,199 |
| Jan 12, 2026 | 48.55 | 48.79 | 48.45 | 48.66 | 48.66 | 0.13% | 14,325 |
| Jan 9, 2026 | 48.28 | 48.67 | 48.28 | 48.59 | 48.59 | 0.91% | 2,828 |
| Jan 8, 2026 | 48.16 | 48.22 | 48.02 | 48.15 | 48.15 | - | 9,592 |
| Jan 7, 2026 | 48.46 | 48.50 | 48.15 | 48.15 | 48.15 | 0.03% | 4,134 |
| Jan 6, 2026 | 48.03 | 48.14 | 48.03 | 48.14 | 48.14 | 0.45% | 884 |
| Jan 5, 2026 | 47.93 | 48.03 | 47.92 | 47.92 | 47.92 | 0.94% | 2,502 |
| Jan 2, 2026 | 47.65 | 47.66 | 47.44 | 47.48 | 47.48 | -0.05% | 4,750 |
| Dec 31, 2025 | 47.84 | 47.84 | 47.50 | 47.50 | 47.50 | -1.06% | 1,243 |
| Dec 30, 2025 | 48.05 | 48.10 | 47.95 | 48.01 | 48.01 | -0.10% | 3,542 |
| Dec 29, 2025 | 48.05 | 48.05 | 47.91 | 48.05 | 48.05 | -0.57% | 1,491 |
| Dec 26, 2025 | 48.44 | 48.44 | 48.27 | 48.33 | 48.33 | -0.07% | 746 |
| Dec 24, 2025 | 48.27 | 48.37 | 48.27 | 48.36 | 48.36 | 0.47% | 2,652 |
| Dec 23, 2025 | 47.90 | 48.19 | 47.89 | 48.14 | 48.14 | 0.76% | 5,979 |
| Dec 22, 2025 | 47.74 | 47.81 | 47.65 | 47.78 | 47.78 | 0.91% | 1,117 |
| Dec 19, 2025 | 47.33 | 47.40 | 47.20 | 47.35 | 47.35 | 1.08% | 1,981 |
| Dec 18, 2025 | 46.76 | 47.22 | 46.76 | 46.84 | 46.84 | 1.20% | 2,473 |
| Dec 17, 2025 | 46.49 | 46.69 | 46.29 | 46.29 | 46.29 | -1.87% | 2,782 |
| Dec 16, 2025 | 46.99 | 47.17 | 46.99 | 47.17 | 47.17 | -0.30% | 24,106 |
| Dec 15, 2025 | 47.39 | 47.39 | 47.31 | 47.31 | 47.31 | -0.21% | 617 |
| Dec 12, 2025 | 47.87 | 47.87 | 47.41 | 47.41 | 47.41 | -1.53% | 1,126 |
| Dec 11, 2025 | 47.92 | 48.26 | 47.92 | 48.15 | 48.15 | 0.19% | 983 |
| Dec 10, 2025 | 47.66 | 48.06 | 47.54 | 48.06 | 48.06 | 0.96% | 3,939 |
| Dec 9, 2025 | 47.80 | 47.89 | 47.59 | 47.60 | 47.60 | 0.04% | 11,426 |
| Dec 8, 2025 | 47.87 | 47.87 | 47.58 | 47.58 | 47.58 | -0.63% | 1,064 |
| 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 |