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%
XUSP — Innovator Uncapped Accelerated U.S. Equity ETF
Cboe BZXInnovator Uncapped Accelerated U.S. Equity ETF
$54.27
-0.52(-0.95%)
- O
- 54.81
- H
- 54.81
- L
- 54.27
- V
- 1.16K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$54.27
Period Return+47.57%
Period High$55.40
Period Low$36.27
Avg Daily Volume5.2K
Total Trading Days365
XUSP — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $54.81 | $54.81 | $54.27 | $54.27 | $-0.52 | -0.95% | 1,157 | $54.49 | $54.27 $54.81 |
| Oct 7, 2026 | $54.70 | $54.85 | $54.70 | $54.79 | $-0.18 | -0.32% | 2,006 | $54.80 | $54.70 $54.85 |
| Oct 6, 2026 | $55.27 | $55.27 | $54.97 | $54.97 | +$0.48 | +0.87% | 12,432 | $55.09 | $54.97 $55.27 |
| Oct 5, 2026 | $54.33 | $54.49 | $54.33 | $54.49 | +$0.43 | +0.80% | 2,586 | $54.37 | $54.33 $54.49 |
| Oct 2, 2026 | $54.13 | $54.13 | $53.97 | $54.06 | +$0.50 | +0.93% | 3,046 | $54.04 | $53.97 $54.13 |
| Oct 1, 2026 | $53.22 | $53.66 | $53.20 | $53.56 | +$0.01 | +0.01% | 849 | $53.36 | $53.20 $53.66 |
| Sep 30, 2026 | $53.79 | $53.87 | $53.56 | $53.56 | $-0.05 | -0.09% | 1,958 | $53.84 | $53.56 $53.87 |
| Sep 29, 2026 | $53.80 | $53.80 | $53.60 | $53.60 | $-0.14 | -0.26% | 1,008 | $53.76 | $53.60 $53.80 |
| Sep 28, 2026 | $54.04 | $54.04 | $53.74 | $53.74 | $-0.65 | -1.20% | 3,558 | $54.02 | $53.74 $54.04 |
| Sep 25, 2026 | $54.39 | $54.39 | $54.39 | $54.39 | +$0.38 | +0.71% | 51 | $54.05 | $54.39 $54.39 |
| Sep 24, 2026 | $53.80 | $54.08 | $53.67 | $54.01 | +$0.02 | +0.03% | 3,195 | $53.96 | $53.67 $54.08 |
| Sep 23, 2026 | $54.24 | $54.29 | $53.99 | $53.99 | $-0.67 | -1.22% | 1,552 | $54.13 | $53.99 $54.29 |
| Sep 22, 2026 | $54.69 | $54.69 | $54.53 | $54.66 | $-0.02 | -0.04% | 2,340 | $54.59 | $54.53 $54.69 |
| Sep 21, 2026 | $54.02 | $54.68 | $54.02 | $54.68 | +$1.25 | +2.33% | 9,011 | $54.51 | $54.02 $54.68 |
| Sep 18, 2026 | $53.36 | $53.44 | $53.14 | $53.44 | +$0.05 | +0.10% | 1,908 | $53.23 | $53.14 $53.44 |
| Sep 17, 2026 | $53.38 | $53.38 | $53.38 | $53.38 | +$0.86 | +1.64% | 128 | $53.29 | $53.38 $53.38 |
| Sep 16, 2026 | $52.52 | $52.52 | $52.52 | $52.52 | $-0.34 | -0.65% | 116 | $53.02 | $52.52 $52.52 |
| Sep 15, 2026 | $53.03 | $53.03 | $52.86 | $52.86 | $-0.42 | -0.78% | 1,333 | $52.99 | $52.86 $53.03 |
| Sep 14, 2026 | $53.04 | $53.28 | $53.04 | $53.28 | $-0.32 | -0.60% | 3,253 | $53.05 | $53.04 $53.28 |
| Sep 11, 2026 | $53.68 | $53.68 | $53.60 | $53.60 | +$0.53 | +1.00% | 392 | $53.66 | $53.60 $53.68 |
| Sep 10, 2026 | $53.00 | $53.07 | $53.00 | $53.07 | $-0.41 | -0.77% | 648 | $52.97 | $53.00 $53.07 |
| Sep 9, 2026 | $53.53 | $53.53 | $53.48 | $53.48 | $-0.36 | -0.67% | 1,325 | $53.48 | $53.48 $53.53 |
| Sep 8, 2026 | $53.79 | $53.96 | $53.79 | $53.84 | $-0.36 | -0.67% | 4,224 | $53.83 | $53.79 $53.96 |
| Sep 4, 2026 | $54.67 | $54.67 | $54.20 | $54.20 | $-0.35 | -0.64% | 1,523 | $54.56 | $54.20 $54.67 |
| Sep 3, 2026 | $54.00 | $54.63 | $54.00 | $54.55 | +$0.83 | +1.54% | 2,900 | $54.47 | $54.00 $54.63 |
| Sep 2, 2026 | $53.20 | $53.80 | $53.20 | $53.73 | +$0.39 | +0.74% | 4,658 | $53.37 | $53.20 $53.80 |
| Sep 1, 2026 | $53.50 | $53.50 | $53.34 | $53.34 | $-0.64 | -1.19% | 1,256 | $53.44 | $53.34 $53.50 |
| Aug 31, 2026 | $53.93 | $53.98 | $53.89 | $53.98 | $-0.26 | -0.48% | 2,966 | $53.89 | $53.89 $53.98 |
| Aug 28, 2026 | $54.39 | $54.39 | $54.23 | $54.23 | $-0.19 | -0.35% | 601 | $54.35 | $54.23 $54.39 |
| Aug 27, 2026 | $54.35 | $54.52 | $54.35 | $54.42 | +$0.52 | +0.96% | 2,360 | $54.45 | $54.35 $54.52 |