Innovator US Equity Accelerated ETF July (XDJL)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.035 | 0.10864504113 | 32.215 | 32.29 | 32.2 | 2648 | 32.24423513 | SP |
| 4 | 0.1864 | 0.581344577652 | 32.0636 | 32.29 | 32.05 | 930 | 32.21241566 | SP |
| 12 | 0.708 | 2.24462621267 | 31.542 | 32.29 | 31.197 | 4192 | 31.61037866 | SP |
| 26 | 2.3674 | 7.92233607517 | 29.8826 | 32.29 | 29.6901 | 4694 | 30.84776991 | SP |
| 52 | 4.4128 | 15.85216904 | 27.8372 | 32.29 | 25.96 | 3837 | 29.54271071 | SP |
| 156 | 6.37 | 24.6136012365 | 25.88 | 32.29 | 21.3201 | 2629 | 27.82682387 | SP |
| 260 | 6.37 | 24.6136012365 | 25.88 | 32.29 | 21.3201 | 2629 | 27.82682387 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441000 | 32.25 | 0.01 | 0.02 | 32.244999 | 32.29 | 32.244999 | 1467 |
| 1719354600 | 32.244999 | 0 | 0.02 | 32.24 | 32.27 | 32.229999 | 9801 |
| 1719268200 | 32.24 | 0.01 | 0.02 | 32.235 | 32.259999 | 32.235 | 158 |
| 1719009000 | 32.235 | 0.02 | 0.06 | 32.215 | 32.235 | 32.2 | 581 |
| 1718922600 | 32.215 | 0 | 0.00 | 32.215 | 32.215 | 32.215 | 50 |
| 1718749800 | 32.215 | 0.01 | 0.03 | 32.205 | 32.24 | 32.205 | 134 |
| 1718663400 | 32.205 | 0.01 | 0.03 | 32.195 | 32.229999 | 32.195 | 500 |
| 1718404200 | 32.195 | 0.01 | 0.03 | 32.185 | 32.22 | 32.185 | 238 |
| 1718317800 | 32.185 | -0.02 | -0.05 | 32.174999 | 32.21 | 32.049999 | 565 |
| 1718231400 | 32.2 | 0.03 | 0.08 | 32.174999 | 32.2 | 32.119999 | 419 |
| 1718145000 | 32.174999 | 0.01 | 0.02 | 32.167299 | 32.174999 | 32.167299 | 4 |
| 1718058600 | 32.167299 | 0.01 | 0.02 | 32.1618 | 32.167299 | 32.1618 | 125 |
| 1717799400 | 32.1618 | 0.02 | 0.05 | 32.145 | 32.1618 | 32.145 | 1 |
| 1717713000 | 32.145 | 0.01 | 0.03 | 32.134999 | 32.145 | 32.134999 | 24 |
| 1717626600 | 32.134999 | 0.01 | 0.03 | 32.09 | 32.134999 | 32.09 | 60 |
| 1717540200 | 32.125 | 0.01 | 0.03 | 32.115 | 32.125 | 32.09 | 1500 |
| 1717453800 | 32.115 | 0.01 | 0.03 | 32.18 | 32.18 | 32.115 | 1545 |
| 1717194600 | 32.1053 | 0.04 | 0.13 | 32.064999 | 32.1053 | 32.064999 | 0 |
| 1717108200 | 32.064999 | 0 | 0.00 | 32.0636 | 32.064999 | 32.0636 | 102 |
| 1717021800 | 32.0636 | -0.01 | -0.02 | 32.0702 | 32.0702 | 32.0636 | 0 |
| 1716935400 | 32.0702 | 0 | 0.00 | 32.0702 | 32.0702 | 32.0702 | 0 |
| 1716589800 | 32.07 | 0.04 | 0.12 | 32.030099 | 32.07 | 32.030099 | 107 |
| 1716503400 | 32.030099 | -0.01 | -0.04 | 32.0429 | 32.0429 | 32.030099 | 0 |
| 1716417000 | 32.0429 | -0 | -0.01 | 32.045 | 32.045 | 32.0429 | 0 |
| 1716330600 | 32.045 | 0.01 | 0.03 | 32.034999 | 32.045 | 32.03 | 551 |
| 1716244200 | 32.034999 | 0.03 | 0.08 | 32.0086 | 32.034999 | 32.0086 | 171 |
| 1715985000 | 32.0086 | 0.01 | 0.05 | 31.9942 | 32.031999 | 31.9942 | 153 |
| 1715898600 | 31.9942 | 0 | 0.01 | 31.9913 | 31.9942 | 31.9913 | 0 |
| 1715812200 | 31.9913 | 0.04 | 0.11 | 31.955 | 32.005 | 31.955 | 7600 |
| 1715725800 | 31.955 | 0.02 | 0.06 | 31.935 | 31.955 | 31.935 | 0 |
| 1715639400 | 31.935 | 0 | 0.00 | 31.9345 | 31.935 | 31.9345 | 0 |
| 1715380200 | 31.9345 | 0.03 | 0.09 | 31.9054 | 31.9345 | 31.9054 | 98 |
| 1715293800 | 31.9054 | 0.01 | 0.02 | 31.8993 | 31.9054 | 31.8993 | 0 |
| 1715207400 | 31.8993 | 0.03 | 0.11 | 31.8649 | 31.8993 | 31.8649 | 0 |
| 1715121000 | 31.8649 | 0.02 | 0.08 | 31.8404 | 31.8649 | 31.8404 | 0 |
| 1715034600 | 31.8404 | 0.07 | 0.22 | 31.7702 | 31.8404 | 31.7702 | 77 |
| 1714775400 | 31.7702 | 0.14 | 0.43 | 31.6335 | 31.7991 | 31.6335 | 450 |
| 1714689000 | 31.6335 | 0.07 | 0.22 | 31.5654 | 31.6335 | 31.5654 | 0 |
| 1714602600 | 31.5654 | -0.01 | -0.04 | 31.5766 | 31.5766 | 31.5478 | 300 |
| 1714516200 | 31.5766 | -0.12 | -0.39 | 31.6999 | 31.6999 | 31.5766 | 0 |
| 1714429800 | 31.6999 | 0.07 | 0.21 | 31.6349 | 31.6999 | 31.6349 | 12 |
| 1714170600 | 31.6349 | 0.13 | 0.42 | 31.5034 | 31.6799 | 31.5034 | 150 |
| 1714084200 | 31.5034 | -0.06 | -0.20 | 31.5657 | 31.5657 | 31.49 | 700 |
| 1713997800 | 31.5657 | 0.02 | 0.07 | 31.5432 | 31.5657 | 31.5432 | 1 |
| 1713911400 | 31.5432 | 0.14 | 0.45 | 31.4023 | 31.5432 | 31.4023 | 0 |
| 1713825000 | 31.4023 | 0.21 | 0.66 | 31.197 | 31.4023 | 31.197 | 42 |
| 1713565800 | 31.197 | -0.09 | -0.30 | 31.2911 | 31.2911 | 31.197 | 0 |
| 1713479400 | 31.2911 | -0.02 | -0.08 | 31.42 | 31.42 | 31.2911 | 4647 |
| 1713393000 | 31.3154 | -0.04 | -0.12 | 31.3539 | 31.3539 | 31.29 | 630 |
| 1713306600 | 31.3539 | 0.01 | 0.05 | 31.3391 | 31.42 | 31.3391 | 1586 |
| 1713220200 | 31.3391 | -0.12 | -0.39 | 31.4611 | 31.4611 | 31.3391 | 0 |
| 1712961000 | 31.4611 | -0.14 | -0.45 | 31.49 | 31.55 | 31.46 | 2376 |
| 1712874600 | 31.6045 | 0.07 | 0.22 | 31.5348 | 31.64 | 31.53 | 1814 |
| 1712788200 | 31.5348 | -0.06 | -0.18 | 31.5925 | 31.5925 | 31.5 | 128989 |
| 1712701800 | 31.5925 | 0.01 | 0.04 | 31.5786 | 31.5925 | 31.5786 | 12 |
| 1712615400 | 31.5786 | 0.04 | 0.12 | 31.541 | 31.5786 | 31.541 | 0 |
| 1712356200 | 31.541 | 0.08 | 0.26 | 31.4602 | 31.57 | 31.4602 | 2102 |
| 1712269800 | 31.4602 | -0.1 | -0.30 | 31.5553 | 31.5553 | 31.4602 | 3500 |
| 1712183400 | 31.5553 | 0.01 | 0.04 | 31.542 | 31.5553 | 31.542 | 8 |
| 1712097000 | 31.542 | -0.06 | -0.20 | 31.6062 | 31.6062 | 31.542 | 0 |
| 1712010600 | 31.6062 | -0.01 | -0.03 | 31.617 | 31.617 | 31.6062 | 70 |
| 1711665000 | 31.617 | 0.02 | 0.05 | 31.58 | 31.617 | 31.58 | 1047 |
| 1711578600 | 31.6001 | 0.05 | 0.16 | 31.52 | 31.6001 | 31.52 | 114 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
