Innovator Uncapped Accelerated U.S. Equity ETF (XUSP)
BATS: XUSP · Real-Time Price · USD
47.88
+0.16 (0.34%)
Dec 5, 2025, 4:00 PM EST - Market closed
XUSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.22 | 48.22 | 47.85 | 47.88 | 47.88 | 0.35% | 1,448 |
| Dec 4, 2025 | 47.77 | 47.81 | 47.49 | 47.72 | 47.72 | -0.03% | 14,353 |
| Dec 3, 2025 | 47.50 | 47.73 | 47.50 | 47.73 | 47.73 | 0.40% | 2,020 |
| Dec 2, 2025 | 47.65 | 47.76 | 47.43 | 47.54 | 47.54 | 0.42% | 2,993 |
| Dec 1, 2025 | 47.06 | 47.58 | 47.06 | 47.34 | 47.34 | -0.80% | 3,879 |
| Nov 28, 2025 | 47.59 | 47.72 | 47.58 | 47.72 | 47.72 | 0.59% | 1,326 |
| Nov 26, 2025 | 47.27 | 47.60 | 47.27 | 47.44 | 47.44 | 0.96% | 2,670 |
| Nov 25, 2025 | 46.20 | 46.99 | 46.20 | 46.99 | 46.99 | 1.25% | 2,143 |
| Nov 24, 2025 | 46.37 | 46.43 | 46.36 | 46.41 | 46.41 | 2.09% | 3,959 |
| Nov 21, 2025 | 45.09 | 45.91 | 45.09 | 45.46 | 45.46 | 1.13% | 3,135 |
| Nov 20, 2025 | 47.02 | 47.02 | 44.95 | 44.95 | 44.95 | -2.10% | 1,059 |
| Nov 19, 2025 | 46.11 | 46.11 | 45.57 | 45.92 | 45.92 | 0.42% | 13,613 |
| Nov 18, 2025 | 45.51 | 46.16 | 45.51 | 45.73 | 45.73 | -0.88% | 6,315 |
| Nov 17, 2025 | 46.91 | 46.91 | 46.13 | 46.13 | 46.13 | -1.39% | 9,126 |
| Nov 14, 2025 | 46.34 | 46.98 | 46.34 | 46.78 | 46.78 | 0.05% | 5,699 |
| Nov 13, 2025 | 47.20 | 47.20 | 46.76 | 46.76 | 46.76 | -2.35% | 925 |
| Nov 12, 2025 | 47.75 | 47.89 | 47.75 | 47.89 | 47.89 | - | 392 |
| Nov 11, 2025 | 47.49 | 47.96 | 47.48 | 47.88 | 47.88 | 0.33% | 3,937 |
| Nov 10, 2025 | 47.08 | 47.73 | 47.08 | 47.73 | 47.73 | 2.26% | 18,833 |
| Nov 7, 2025 | 46.35 | 46.67 | 45.95 | 46.67 | 46.67 | 0.03% | 3,630 |
| Nov 6, 2025 | 46.83 | 46.95 | 46.66 | 46.66 | 46.66 | -1.64% | 2,164 |
| Nov 5, 2025 | 47.32 | 47.72 | 47.32 | 47.43 | 47.43 | 0.55% | 2,831 |
| Nov 4, 2025 | 47.36 | 47.37 | 47.18 | 47.18 | 47.18 | -1.69% | 2,440 |
| Nov 3, 2025 | 47.91 | 48.08 | 47.83 | 47.99 | 47.99 | 0.05% | 3,558 |
| Oct 31, 2025 | 48.02 | 48.02 | 47.96 | 47.96 | 47.96 | 0.54% | 1,282 |
| Oct 30, 2025 | 48.07 | 48.14 | 47.70 | 47.70 | 47.70 | -1.34% | 2,240 |
| Oct 29, 2025 | 48.53 | 48.56 | 48.23 | 48.35 | 48.35 | -0.17% | 1,206 |
| Oct 28, 2025 | 48.25 | 48.52 | 48.23 | 48.44 | 48.44 | 0.51% | 2,495 |
| Oct 27, 2025 | 48.02 | 48.19 | 48.02 | 48.19 | 48.19 | 1.80% | 1,005 |
| Oct 24, 2025 | 47.34 | 47.43 | 47.34 | 47.34 | 47.34 | 1.08% | 2,227 |
| Oct 23, 2025 | 46.71 | 46.83 | 46.64 | 46.83 | 46.83 | 0.79% | 2,374 |
| Oct 22, 2025 | 46.90 | 46.90 | 46.24 | 46.46 | 46.46 | -0.84% | 5,958 |
| Oct 21, 2025 | 46.84 | 46.98 | 46.84 | 46.86 | 46.86 | 0.04% | 2,305 |
| Oct 20, 2025 | 46.72 | 46.87 | 46.66 | 46.84 | 46.84 | 1.38% | 1,897 |
| Oct 17, 2025 | 45.94 | 46.31 | 45.94 | 46.20 | 46.20 | 0.66% | 2,471 |
| Oct 16, 2025 | 46.57 | 46.57 | 45.90 | 45.90 | 45.90 | -0.66% | 2,095 |
| Oct 15, 2025 | 46.25 | 46.29 | 45.86 | 46.20 | 46.20 | 0.37% | 1,627 |
| Oct 14, 2025 | 45.80 | 46.39 | 45.80 | 46.03 | 46.03 | -0.20% | 3,761 |
| Oct 13, 2025 | 45.94 | 46.23 | 45.94 | 46.13 | 46.12 | 1.55% | 5,173 |
| Oct 10, 2025 | 47.08 | 47.08 | 45.42 | 45.42 | 45.42 | -3.06% | 9,056 |
| Oct 9, 2025 | 46.94 | 46.94 | 46.86 | 46.86 | 46.86 | -0.47% | 297 |
| Oct 8, 2025 | 46.79 | 47.16 | 46.79 | 47.08 | 47.08 | 0.79% | 21,950 |
| Oct 7, 2025 | 47.58 | 47.58 | 46.64 | 46.71 | 46.71 | -0.54% | 1,504 |
| Oct 6, 2025 | 46.96 | 47.07 | 46.92 | 46.96 | 46.96 | 0.53% | 3,853 |
| Oct 3, 2025 | 47.01 | 47.01 | 46.71 | 46.71 | 46.71 | 0.01% | 1,608 |
| Oct 2, 2025 | 46.73 | 46.81 | 46.54 | 46.71 | 46.71 | -0.02% | 3,280 |
| Oct 1, 2025 | 46.29 | 46.76 | 46.29 | 46.72 | 46.72 | 0.51% | 18,197 |
| Sep 30, 2025 | 46.15 | 46.49 | 46.07 | 46.49 | 46.48 | 0.64% | 15,593 |
| Sep 29, 2025 | 46.50 | 46.50 | 45.98 | 46.19 | 46.19 | 0.41% | 3,820 |
| Sep 26, 2025 | 45.99 | 46.02 | 45.70 | 46.00 | 46.00 | 0.82% | 4,847 |