Innovator Hedged Nasdaq-100 ETF (QHDG)
NASDAQ: QHDG · Real-Time Price · USD
30.15
+0.11 (0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed
QHDG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.38% | 79 |
| Dec 4, 2025 | 30.00 | 30.04 | 30.00 | 30.04 | 30.04 | -0.10% | 646 |
| Dec 3, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.17% | 30 |
| Dec 2, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.63% | 23 |
| Dec 1, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.21% | 33 |
| Nov 28, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.46% | 8 |
| Nov 26, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 0.60% | 8 |
| Nov 25, 2025 | 29.49 | 29.57 | 29.49 | 29.57 | 29.57 | 0.40% | 208 |
| Nov 24, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 1.78% | 117 |
| Nov 21, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.46% | 129 |
| Nov 20, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -1.53% | 95 |
| Nov 19, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.30% | 93 |
| Nov 18, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.60% | 93 |
| Nov 17, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.53% | 47 |
| Nov 14, 2025 | 29.51 | 29.51 | 29.50 | 29.50 | 29.50 | 0.15% | 499 |
| Nov 13, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -1.17% | 155 |
| Nov 12, 2025 | 29.75 | 29.81 | 29.73 | 29.81 | 29.81 | -0.07% | 3,177 |
| Nov 11, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.16% | 222 |
| Nov 10, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 1.40% | 11 |
| Nov 7, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.27% | 435 |
| Nov 6, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -1.03% | 140 |
| Nov 5, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.45% | 176 |
| Nov 4, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.97% | 37 |
| Nov 3, 2025 | 29.99 | 30.03 | 29.99 | 30.01 | 30.01 | 0.23% | 991 |
| Oct 31, 2025 | 30.02 | 30.02 | 29.94 | 29.94 | 29.94 | 0.21% | 119 |
| Oct 30, 2025 | 29.94 | 29.94 | 29.87 | 29.87 | 29.87 | -0.56% | 10,144 |
| Oct 29, 2025 | 30.01 | 30.04 | 29.97 | 30.04 | 30.04 | 0.22% | 4,991 |
| Oct 28, 2025 | 29.95 | 29.98 | 29.95 | 29.98 | 29.98 | 0.22% | 1,224 |
| Oct 27, 2025 | 29.85 | 29.91 | 29.85 | 29.91 | 29.91 | 0.76% | 15,448 |
| Oct 24, 2025 | 29.63 | 29.68 | 29.63 | 29.68 | 29.68 | 0.62% | 2,083 |
| Oct 23, 2025 | 29.45 | 29.50 | 29.44 | 29.50 | 29.50 | 0.52% | 819 |
| Oct 22, 2025 | 29.39 | 29.39 | 29.25 | 29.35 | 29.35 | -0.60% | 770 |
| Oct 21, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.52 | 0.07% | 367 |
| Oct 20, 2025 | 29.47 | 29.51 | 29.47 | 29.51 | 29.51 | 0.87% | 522 |
| Oct 17, 2025 | 29.06 | 29.25 | 29.06 | 29.25 | 29.25 | 0.42% | 2,812 |
| Oct 16, 2025 | 29.12 | 29.13 | 29.12 | 29.13 | 29.13 | -0.21% | 335 |
| Oct 15, 2025 | 29.09 | 29.19 | 29.09 | 29.19 | 29.19 | 0.29% | 641 |
| Oct 14, 2025 | 29.22 | 29.22 | 29.10 | 29.10 | 29.10 | -0.42% | 15,279 |
| Oct 13, 2025 | 29.18 | 29.23 | 29.18 | 29.23 | 29.23 | 1.32% | 1,239 |
| Oct 10, 2025 | 29.02 | 29.02 | 28.85 | 28.85 | 28.85 | -2.00% | 1,041 |
| Oct 9, 2025 | 29.41 | 29.44 | 29.41 | 29.44 | 29.44 | -0.05% | 729 |
| Oct 8, 2025 | 29.38 | 29.45 | 29.38 | 29.45 | 29.45 | 0.61% | 1,727 |
| Oct 7, 2025 | 29.29 | 29.29 | 29.24 | 29.27 | 29.27 | -0.31% | 1,975 |
| Oct 6, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.41% | 13 |
| Oct 3, 2025 | 29.26 | 29.34 | 29.24 | 29.24 | 29.24 | -0.19% | 4,462 |
| Oct 2, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.17% | 9 |
| Oct 1, 2025 | 29.15 | 29.25 | 29.15 | 29.25 | 29.25 | 0.33% | 36,259 |
| Sep 30, 2025 | 29.12 | 29.15 | 29.12 | 29.15 | 29.15 | 0.05% | 3,770 |
| Sep 29, 2025 | 29.10 | 29.14 | 29.08 | 29.14 | 29.14 | 0.19% | 157,076 |
| Sep 26, 2025 | 28.99 | 29.08 | 28.99 | 29.08 | 29.08 | 0.31% | 1,737 |