Innovator US Equity Accelerated ETF Quarterly (XDSQ)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5376 | -1.47086183311 | 36.55 | 36.61 | 36.0952 | 7268 | 36.48995442 | SP |
| 4 | 1.9124 | 5.6082111437 | 34.1 | 36.61 | 34.01 | 14684 | 35.26772959 | SP |
| 12 | -0.7676 | -2.08700380642 | 36.78 | 37.315 | 30.33 | 13680 | 34.57400386 | SP |
| 26 | -0.6876 | -1.87356948229 | 36.7 | 38.09 | 30.33 | 12435 | 35.64176183 | SP |
| 52 | 3.9524 | 12.3281347473 | 32.06 | 38.09 | 30.33 | 13234 | 34.79977939 | SP |
| 156 | 12.5575 | 53.5389193729 | 23.4549 | 38.09 | 20.98 | 15789 | 30.07046587 | SP |
| 260 | 10.4724 | 41.0039154268 | 25.54 | 38.09 | 20.98 | 12722 | 29.75970566 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1748039400 | 36.0124 | -0.19 | -0.52 | 36.2015 | 36.2015 | 35.965 | 1915 |
| 1747953000 | 36.2015 | 0 | 0.00 | 36.201 | 36.35 | 36.185 | 3441 |
| 1747866600 | 36.201 | -0.32 | -0.87 | 36.34 | 36.4999 | 36.12 | 3078 |
| 1747780200 | 36.5192 | -0.05 | -0.13 | 36.57 | 36.6 | 36.4601 | 9298 |
| 1747693800 | 36.5685 | 0 | 0.00 | 36.38 | 36.6 | 36.37 | 17285 |
| 1747434600 | 36.5679 | 0.14 | 0.37 | 36.55 | 36.61 | 36.5 | 3238 |
| 1747348200 | 36.4326 | 0.07 | 0.19 | 36.3636 | 36.4499 | 36.26 | 3947 |
| 1747261800 | 36.3636 | 0.02 | 0.05 | 36.37 | 36.41 | 36.24 | 7329 |
| 1747175400 | 36.3469 | 0.26 | 0.71 | 36.09 | 36.4499 | 36.09 | 21277 |
| 1747089000 | 36.09 | 0.9 | 2.57 | 36.17 | 36.17 | 35.8801 | 5411 |
| 1746829800 | 35.1864 | -0.08 | -0.23 | 35.2689 | 35.3488 | 35.11 | 6132 |
| 1746743400 | 35.2689 | 0.27 | 0.78 | 35.24 | 35.415 | 35.08 | 31805 |
| 1746657000 | 34.9971 | 0.11 | 0.30 | 34.95 | 35.09 | 34.7909 | 54498 |
| 1746570600 | 34.8913 | -0.19 | -0.55 | 34.74 | 35.0299 | 34.71 | 23480 |
| 1746484200 | 35.0839 | -0.17 | -0.49 | 35.258 | 35.258 | 35.032 | 17156 |
| 1746225000 | 35.258 | 0.41 | 1.19 | 35.18 | 35.3499 | 35.15 | 2484 |
| 1746138600 | 34.8434 | 0.17 | 0.50 | 34.8 | 35.09 | 34.8 | 9057 |
| 1746052200 | 34.67 | 0.11 | 0.31 | 34.18 | 34.67 | 34.1599 | 31710 |
| 1745965800 | 34.563 | 0.17 | 0.50 | 34.26 | 34.57 | 34.26 | 20940 |
| 1745879400 | 34.39 | 0.09 | 0.25 | 34.303 | 34.41 | 34.01 | 18971 |
| 1745620200 | 34.303 | 0.19 | 0.57 | 34.1 | 34.303 | 34.1 | 3134 |
| 1745533800 | 34.11 | 0.71 | 2.13 | 33.35 | 34.11 | 33.35 | 2061 |
| 1745447400 | 33.400199 | 0.62 | 1.88 | 32.7823 | 33.78 | 32.7823 | 6684 |
| 1745361000 | 32.7823 | 0.86 | 2.70 | 31.92 | 32.875 | 31.92 | 8235 |
| 1745274600 | 31.92 | -0.91 | -2.77 | 32.36 | 32.36 | 31.6 | 3502 |
| 1744929000 | 32.83 | 0.17 | 0.52 | 32.659999 | 33.02 | 32.659999 | 4082 |
| 1744842600 | 32.659999 | -0.87 | -2.60 | 33.533 | 33.533 | 32.4587 | 1572 |
| 1744756200 | 33.533 | -0.06 | -0.17 | 33.5908 | 33.73 | 33.533 | 3479 |
| 1744669800 | 33.5908 | 0.34 | 1.02 | 33.25 | 33.8299 | 33.25 | 4562 |
| 1744410600 | 33.25 | 0.6 | 1.84 | 32.6479 | 33.25 | 32.3801 | 5049 |
| 1744324200 | 32.6479 | -1.16 | -3.43 | 33.189999 | 33.189999 | 32.119999 | 28703 |
| 1744237800 | 33.8079 | 3.01 | 9.78 | 30.64 | 33.8079 | 30.64 | 45393 |
| 1744151400 | 30.7972 | -0.52 | -1.67 | 32.39 | 32.43 | 30.7972 | 19802 |
| 1744065000 | 31.3197 | -0.11 | -0.35 | 30.33 | 31.91 | 30.33 | 42715 |
| 1743805800 | 31.43 | -2.05 | -6.13 | 32.43 | 32.52 | 31.3 | 34943 |
| 1743719400 | 33.482 | -1.59 | -4.53 | 35.069 | 35.069 | 33.482 | 7078 |
| 1743633000 | 35.069 | 0.23 | 0.67 | 34.835 | 35.069 | 34.835 | 5616 |
| 1743546600 | 34.835 | 0.07 | 0.21 | 34.7616 | 34.835 | 34.549 | 72882 |
| 1743460200 | 34.7616 | 0.19 | 0.55 | 34.21 | 34.78 | 34.21 | 2495 |
| 1743201000 | 34.5713 | -0.72 | -2.05 | 35.2954 | 35.2954 | 34.47 | 12794 |
| 1743114600 | 35.2954 | -0.1 | -0.28 | 35.3934 | 35.84 | 35.25 | 4606 |
| 1743028200 | 35.3934 | -0.43 | -1.20 | 35.8217 | 35.8217 | 35.26 | 2518 |
| 1742941800 | 35.8217 | 0.04 | 0.10 | 35.7851 | 35.93 | 35.725 | 4096 |
| 1742855400 | 35.7851 | 0.69 | 1.97 | 35.0923 | 35.7999 | 35.0923 | 2808 |
| 1742596200 | 35.0923 | -0.09 | -0.25 | 34.79 | 35.0923 | 34.79 | 1536 |
| 1742509800 | 35.18 | -0.02 | -0.05 | 34.99 | 35.4 | 34.9 | 3734 |
| 1742423400 | 35.1983 | 0.39 | 1.12 | 34.8071 | 35.4681 | 34.8071 | 2376 |
| 1742337000 | 34.8071 | -0.44 | -1.25 | 35.2493 | 35.2493 | 34.76 | 1370 |
| 1742250600 | 35.2493 | 0.25 | 0.71 | 34.96 | 35.43 | 34.96 | 2094 |
| 1741991400 | 35.0017 | 0.79 | 2.32 | 34.48 | 35.0017 | 34.48 | 2897 |
| 1741905000 | 34.2093 | -0.56 | -1.60 | 34.74 | 34.74 | 34.146 | 4401 |
| 1741818600 | 34.7647 | 0.12 | 0.34 | 34.6465 | 34.96 | 34.54 | 6396 |
| 1741732200 | 34.6465 | -0.26 | -0.75 | 34.77 | 34.97 | 34.52 | 18419 |
| 1741645800 | 34.907 | -1.14 | -3.17 | 35.52 | 35.52 | 34.585 | 4999 |
| 1741390200 | 36.0493 | 0.25 | 0.69 | 35.65 | 36.1 | 35.45 | 10525 |
| 1741303800 | 35.8024 | -0.74 | -2.01 | 36.04 | 36.17 | 35.785 | 1661 |
| 1741217400 | 36.5376 | 0.47 | 1.30 | 36.12 | 36.65 | 35.8403 | 6583 |
| 1741131000 | 36.0704 | -0.41 | -1.12 | 36.34 | 36.5 | 35.8 | 89001 |
| 1741044600 | 36.4795 | -0.71 | -1.90 | 37.315 | 37.315 | 36.375 | 28332 |
| 1740785400 | 37.1863 | 0.62 | 1.69 | 36.78 | 37.1863 | 36.5 | 4483 |
| 1740699000 | 36.57 | -0.57 | -1.53 | 37.14 | 37.45 | 36.57 | 19845 |
| 1740612600 | 37.14 | -0.08 | -0.20 | 37.2155 | 37.44 | 37.13 | 4899 |
| 1740526200 | 37.2155 | -0.16 | -0.44 | 37.5 | 37.5 | 37.02 | 3865 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
