MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XBAP — Innovator U.S. Equity Accelerated 9 Buffer ETF - April
Cboe BZXInnovator U.S. Equity Accelerated 9 Buffer ETF - April
$43.13
-0.05(-0.12%)
- O
- 43.19
- H
- 43.22
- L
- 43.13
- V
- 1.23K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$43.13
Period Return+24.4%
Period High$43.25
Period Low$34.30
Avg Daily Volume19.4K
Total Trading Days365
XBAP — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $43.19 | $43.22 | $43.13 | $43.13 | $-0.05 | -0.12% | 1,227 | $43.17 | $43.13 $43.22 |
| Oct 7, 2026 | $43.24 | $43.24 | $43.16 | $43.18 | $-0.03 | -0.06% | 3,658 | $43.20 | $43.16 $43.24 |
| Oct 6, 2026 | $43.20 | $43.25 | $43.20 | $43.21 | +$0.06 | +0.14% | 1,482 | $43.22 | $43.20 $43.25 |
| Oct 5, 2026 | $43.11 | $43.15 | $43.11 | $43.15 | +$0.05 | +0.10% | 1,535 | $43.12 | $43.11 $43.15 |
| Oct 2, 2026 | $43.14 | $43.14 | $43.04 | $43.10 | +$0.04 | +0.09% | 3,226 | $43.06 | $43.04 $43.14 |
| Oct 1, 2026 | $42.99 | $43.06 | $42.96 | $43.06 | +$0.05 | +0.12% | 3,013 | $42.98 | $42.96 $43.06 |
| Sep 30, 2026 | $43.03 | $43.07 | $43.01 | $43.01 | +$0.01 | +0.01% | 5,311 | $43.02 | $43.01 $43.07 |
| Sep 29, 2026 | $43.03 | $43.03 | $43.01 | $43.01 | $-0.03 | -0.06% | 562 | $43.02 | $43.01 $43.03 |
| Sep 28, 2026 | $42.98 | $43.04 | $42.98 | $43.03 | $-0.01 | -0.02% | 8,916 | $42.99 | $42.98 $43.04 |
| Sep 25, 2026 | $43.02 | $43.05 | $43.01 | $43.04 | +$0.05 | +0.12% | 1,727 | $43.02 | $43.01 $43.05 |
| Sep 24, 2026 | $43.01 | $43.02 | $42.95 | $42.99 | +$0.01 | +0.02% | 6,226 | $42.97 | $42.95 $43.02 |
| Sep 23, 2026 | $42.98 | $43.02 | $42.95 | $42.98 | $-0.05 | -0.11% | 3,085 | $42.98 | $42.95 $43.02 |
| Sep 22, 2026 | $43.08 | $43.10 | $43.03 | $43.03 | +$0.06 | +0.13% | 1,707 | $43.08 | $43.03 $43.10 |
| Sep 21, 2026 | $42.98 | $43.06 | $42.97 | $42.97 | +$0.10 | +0.23% | 5,060 | $42.99 | $42.97 $43.06 |
| Sep 18, 2026 | $42.83 | $42.89 | $42.83 | $42.87 | +$0.02 | +0.05% | 1,324 | $42.85 | $42.83 $42.89 |
| Sep 17, 2026 | $42.88 | $42.89 | $42.84 | $42.85 | +$0.15 | +0.36% | 6,391 | $42.88 | $42.84 $42.89 |
| Sep 16, 2026 | $42.77 | $42.83 | $42.70 | $42.70 | $-0.02 | -0.06% | 721 | $42.77 | $42.70 $42.83 |
| Sep 15, 2026 | $42.76 | $42.82 | $42.72 | $42.72 | $-0.07 | -0.15% | 12,354 | $42.76 | $42.72 $42.82 |
| Sep 14, 2026 | $42.71 | $42.82 | $42.71 | $42.79 | $-0.05 | -0.12% | 248 | $42.76 | $42.71 $42.82 |
| Sep 11, 2026 | $42.86 | $42.86 | $42.79 | $42.84 | +$0.14 | +0.32% | 5,873 | $42.84 | $42.79 $42.86 |
| Sep 10, 2026 | $42.65 | $42.78 | $42.65 | $42.70 | $-0.10 | -0.23% | 5,853 | $42.73 | $42.65 $42.78 |
| Sep 9, 2026 | $42.81 | $42.83 | $42.77 | $42.80 | $-0.05 | -0.13% | 12,028 | $42.81 | $42.77 $42.83 |
| Sep 8, 2026 | $42.82 | $42.93 | $42.82 | $42.86 | $-0.01 | -0.01% | 2,447 | $42.89 | $42.82 $42.93 |
| Sep 4, 2026 | $42.73 | $42.89 | $42.73 | $42.86 | $-0.07 | -0.16% | 2,527 | $42.86 | $42.73 $42.89 |
| Sep 3, 2026 | $42.82 | $42.93 | $42.82 | $42.93 | +$0.14 | +0.33% | 2,536 | $42.91 | $42.82 $42.93 |
| Sep 2, 2026 | $42.77 | $42.79 | $42.75 | $42.79 | +$0.08 | +0.20% | 1,261 | $42.77 | $42.75 $42.79 |
| Sep 1, 2026 | $42.70 | $42.76 | $42.68 | $42.71 | $-0.05 | -0.13% | 7,694 | $42.72 | $42.68 $42.76 |
| Aug 31, 2026 | $42.71 | $42.80 | $42.71 | $42.76 | +$0.03 | +0.07% | 7,219 | $42.78 | $42.71 $42.80 |
| Aug 28, 2026 | $42.80 | $42.80 | $42.73 | $42.73 | $-0.02 | -0.05% | 1,797 | $42.75 | $42.73 $42.80 |
| Aug 27, 2026 | $42.77 | $42.80 | $42.73 | $42.75 | +$0.08 | +0.19% | 91,961 | $42.77 | $42.73 $42.80 |