Innovator Equity Dual Directional 10 Buffer ETF - September (DDTS)
BATS: DDTS · Real-Time Price · USD
21.21
-0.01 (-0.07%)
At close: Dec 5, 2025, 4:00 PM EST
21.21
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
DDTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.28 | 21.28 | 21.20 | 21.21 | 21.21 | -0.07% | 1,772 |
| Dec 4, 2025 | 21.18 | 21.23 | 21.15 | 21.23 | 21.22 | 0.26% | 7,969 |
| Dec 3, 2025 | 21.38 | 21.38 | 21.13 | 21.17 | 21.17 | 0.14% | 851 |
| Dec 2, 2025 | 21.15 | 21.19 | 21.14 | 21.14 | 21.14 | -0.05% | 1,806 |
| Dec 1, 2025 | 21.13 | 21.18 | 21.13 | 21.15 | 21.15 | -0.16% | 558 |
| Nov 28, 2025 | 21.10 | 21.19 | 21.10 | 21.19 | 21.19 | 0.15% | 1,011 |
| Nov 26, 2025 | 21.05 | 21.16 | 21.05 | 21.15 | 21.15 | 0.64% | 2,999 |
| Nov 25, 2025 | 20.99 | 21.06 | 20.99 | 21.02 | 21.02 | 0.39% | 1,086 |
| Nov 24, 2025 | 20.90 | 21.04 | 20.90 | 20.94 | 20.94 | 0.76% | 756 |
| Nov 21, 2025 | 20.68 | 20.80 | 20.68 | 20.78 | 20.78 | 0.30% | 768 |
| Nov 20, 2025 | 21.02 | 21.02 | 20.72 | 20.72 | 20.72 | -0.61% | 4,424 |
| Nov 19, 2025 | 20.79 | 20.85 | 20.78 | 20.85 | 20.85 | 0.52% | 792 |
| Nov 18, 2025 | 20.82 | 20.88 | 20.74 | 20.74 | 20.74 | -0.65% | 1,313 |
| Nov 17, 2025 | 20.85 | 20.88 | 20.85 | 20.88 | 20.87 | -0.48% | 312 |
| Nov 14, 2025 | 20.85 | 21.02 | 20.85 | 20.98 | 20.98 | 0.10% | 6,939 |
| Nov 13, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.78% | 104 |
| Nov 12, 2025 | 21.08 | 21.14 | 21.05 | 21.12 | 21.12 | -0.02% | 35,412 |
| Nov 11, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.05% | 54 |
| Nov 10, 2025 | 21.12 | 21.16 | 21.07 | 21.12 | 21.12 | 0.78% | 2,933 |
| Nov 7, 2025 | 20.89 | 20.95 | 20.81 | 20.95 | 20.95 | 0.02% | 1,595 |
| Nov 6, 2025 | 20.94 | 20.95 | 20.94 | 20.95 | 20.95 | -0.42% | 108 |
| Nov 5, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.03 | 0.32% | 169 |
| Nov 4, 2025 | 20.93 | 20.99 | 20.93 | 20.97 | 20.97 | -0.61% | 1,525 |
| Nov 3, 2025 | 21.07 | 21.11 | 21.03 | 21.10 | 21.10 | 0.03% | 1,773 |
| Oct 31, 2025 | 21.06 | 21.09 | 21.06 | 21.09 | 21.09 | 0.11% | 115 |
| Oct 30, 2025 | 21.08 | 21.09 | 21.05 | 21.07 | 21.07 | -0.43% | 8,427 |
| Oct 29, 2025 | 21.14 | 21.16 | 21.07 | 21.16 | 21.16 | - | 16,562 |
| Oct 28, 2025 | 21.16 | 21.18 | 21.13 | 21.16 | 21.15 | -0.05% | 8,171 |
| Oct 27, 2025 | 21.24 | 21.24 | 21.17 | 21.17 | 21.16 | 0.35% | 14,218 |
| Oct 24, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.39% | 64 |
| Oct 23, 2025 | 20.98 | 21.01 | 20.98 | 21.01 | 21.01 | 0.26% | 242 |
| Oct 22, 2025 | 21.00 | 21.00 | 20.91 | 20.96 | 20.95 | -0.28% | 2,036 |
| Oct 21, 2025 | 21.00 | 21.01 | 20.96 | 21.01 | 21.01 | -0.17% | 787 |
| Oct 20, 2025 | 20.96 | 21.05 | 20.95 | 21.05 | 21.05 | 0.84% | 1,538 |
| Oct 17, 2025 | 20.83 | 20.88 | 20.83 | 20.88 | 20.88 | 0.41% | 111 |
| Oct 16, 2025 | 20.86 | 20.90 | 20.77 | 20.79 | 20.79 | -0.32% | 1,449 |
| Oct 15, 2025 | 20.96 | 20.98 | 20.86 | 20.86 | 20.86 | 0.37% | 4,225 |
| Oct 14, 2025 | 20.88 | 20.88 | 20.78 | 20.78 | 20.78 | -0.38% | 1,281 |
| Oct 13, 2025 | 20.86 | 20.86 | 20.81 | 20.86 | 20.86 | 1.11% | 3,280 |
| Oct 10, 2025 | 20.85 | 20.85 | 20.63 | 20.63 | 20.63 | -1.64% | 4,323 |
| Oct 9, 2025 | 20.98 | 21.00 | 20.93 | 20.98 | 20.98 | -0.05% | 2,686 |
| Oct 8, 2025 | 20.97 | 20.99 | 20.97 | 20.99 | 20.99 | 0.50% | 1,560 |
| Oct 7, 2025 | 20.90 | 20.94 | 20.88 | 20.88 | 20.88 | -0.45% | 2,818 |
| Oct 6, 2025 | 21.01 | 21.01 | 20.98 | 20.98 | 20.98 | 0.07% | 791 |
| Oct 3, 2025 | 20.97 | 21.02 | 20.91 | 20.96 | 20.96 | 0.05% | 5,221 |
| Oct 2, 2025 | 20.99 | 21.00 | 20.91 | 20.95 | 20.95 | - | 16,238 |
| Oct 1, 2025 | 20.94 | 21.00 | 20.89 | 20.95 | 20.95 | 0.11% | 5,552 |
| Sep 30, 2025 | 20.84 | 20.93 | 20.84 | 20.93 | 20.93 | 0.20% | 104,882 |
| Sep 29, 2025 | 20.92 | 20.92 | 20.84 | 20.89 | 20.89 | 0.19% | 16,795 |
| Sep 26, 2025 | 20.81 | 20.86 | 20.76 | 20.85 | 20.85 | 0.29% | 33,030 |