DDNQ Historical Prices
Innovator Growth-100 Dual Directional 5 Buffer ETF - Quarterly · daily open, high, low, close & volume
Trading days
206
Period high
22.44
Period low
18.36
Period change
+4.53%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 20.59 | 20.62 | 20.54 | 20.56 | -0.66% | 6,292 |
| Oct 28, 2026 | 20.64 | 20.70 | 20.64 | 20.70 | +0.33% | 3,633 |
| Oct 27, 2026 | 20.62 | 20.64 | 20.62 | 20.63 | +0.68% | 1,798 |
| Oct 26, 2026 | 20.38 | 20.54 | 20.38 | 20.49 | +0.86% | 3,771 |
| Oct 23, 2026 | 20.29 | 20.35 | 20.29 | 20.32 | +0.00% | 4,866 |
| Oct 22, 2026 | 20.47 | 20.47 | 20.29 | 20.31 | -1.86% | 10,264 |
| Oct 21, 2026 | 20.60 | 20.72 | 20.58 | 20.70 | +0.67% | 7,334 |
| Oct 20, 2026 | 20.52 | 20.59 | 20.43 | 20.56 | -0.01% | 8,833 |
| Oct 19, 2026 | 20.51 | 20.65 | 20.51 | 20.56 | +0.77% | 63,080 |
| Oct 16, 2026 | 20.38 | 20.41 | 20.38 | 20.41 | -1.27% | 709 |
| Oct 15, 2026 | 20.67 | 20.70 | 20.51 | 20.67 | -0.14% | 16,687 |
| Oct 14, 2026 | 20.84 | 20.84 | 20.70 | 20.70 | -0.97% | 3,386 |
| Oct 13, 2026 | 20.91 | 20.93 | 20.87 | 20.90 | -0.23% | 4,663 |
| Oct 12, 2026 | 21.08 | 21.08 | 20.93 | 20.95 | -0.24% | 4,683 |
| Oct 9, 2026 | 21.02 | 21.02 | 20.94 | 21.00 | +0.33% | 6,917 |
| Oct 8, 2026 | 20.97 | 21.04 | 20.89 | 20.93 | -0.52% | 9,057 |
| Oct 7, 2026 | 20.96 | 21.04 | 20.94 | 21.04 | -0.05% | 9,677 |
| Oct 6, 2026 | 20.99 | 21.05 | 20.99 | 21.05 | +0.24% | 6,098 |
| Oct 5, 2026 | 20.98 | 21.00 | 20.93 | 21.00 | +0.43% | 40,017 |
| Oct 2, 2026 | 21.03 | 21.03 | 20.88 | 20.91 | +0.43% | 8,180 |
| Oct 1, 2026 | 20.92 | 20.92 | 20.71 | 20.82 | -0.10% | 64,514 |
| Sep 30, 2026 | 20.93 | 20.93 | 20.84 | 20.84 | -0.17% | 71,683 |
| Sep 29, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | -0.26% | 176 |
| Sep 28, 2026 | 20.95 | 20.95 | 20.93 | 20.93 | -0.57% | 5,414 |
| Sep 25, 2026 | 21.08 | 21.08 | 21.02 | 21.05 | +0.24% | 18,303 |
| Sep 24, 2026 | 21.05 | 21.05 | 20.99 | 21.00 | -0.20% | 557 |
| Sep 23, 2026 | 21.23 | 21.23 | 21.01 | 21.04 | -0.47% | 37,706 |
| Sep 22, 2026 | 21.16 | 21.16 | 21.11 | 21.14 | +0.24% | 3,987 |
| Sep 21, 2026 | 21.02 | 21.10 | 21.00 | 21.09 | +0.52% | 3,601 |
| Sep 18, 2026 | 21.00 | 21.02 | 20.98 | 20.98 | +0.07% | 44,855 |
| Sep 17, 2026 | 20.97 | 20.97 | 20.93 | 20.96 | +0.72% | 3,390 |
| Sep 16, 2026 | 20.84 | 20.90 | 20.76 | 20.81 | +0.12% | 34,645 |
| Sep 15, 2026 | 20.78 | 20.79 | 20.78 | 20.79 | -0.19% | 334 |
| Sep 14, 2026 | 20.75 | 20.85 | 20.75 | 20.83 | -0.14% | 2,793 |
| Sep 11, 2026 | 20.77 | 20.89 | 20.77 | 20.86 | +0.05% | 3,443 |
| Sep 9, 2026 | 20.83 | 20.86 | 20.82 | 20.85 | -0.10% | 7,486 |
| Sep 8, 2026 | 20.85 | 20.87 | 20.85 | 20.87 | -0.02% | 480 |
| Sep 4, 2026 | 20.83 | 20.93 | 20.83 | 20.88 | +0.12% | 30,699 |
| Sep 3, 2026 | 20.83 | 20.88 | 20.83 | 20.85 | +0.58% | 3,919 |
| Sep 2, 2026 | 20.73 | 20.76 | 20.68 | 20.73 | -0.43% | 28,179 |
| Aug 31, 2026 | 20.82 | 20.83 | 20.75 | 20.82 | -0.07% | 6,644 |
| Aug 28, 2026 | 20.82 | 20.84 | 20.76 | 20.84 | -0.12% | 2,222 |
| Aug 27, 2026 | 20.82 | 20.86 | 20.82 | 20.86 | +0.58% | 1,528 |
| Aug 26, 2026 | 20.69 | 20.76 | 20.68 | 20.74 | +0.22% | 3,791 |
| Aug 25, 2026 | 20.70 | 20.72 | 20.67 | 20.69 | +0.22% | 3,493 |
| Aug 24, 2026 | 20.58 | 20.69 | 20.58 | 20.65 | -0.43% | 12,375 |
| Aug 21, 2026 | 20.69 | 20.74 | 20.69 | 20.74 | +0.29% | 8,027 |
| Aug 20, 2026 | 20.69 | 20.73 | 20.66 | 20.68 | -0.24% | 86,120 |
| Aug 19, 2026 | 20.91 | 20.91 | 20.64 | 20.73 | -0.05% | 2,973 |
| Aug 18, 2026 | 20.77 | 20.77 | 20.74 | 20.74 | -0.90% | 2,179 |
| Aug 17, 2026 | 20.97 | 20.97 | 20.92 | 20.93 | -0.03% | 3,187 |
| Aug 14, 2026 | 21.01 | 21.01 | 20.91 | 20.93 | -0.26% | 1,987 |
| Aug 13, 2026 | 20.97 | 21.00 | 20.97 | 20.99 | +0.78% | 1,264 |
| Aug 12, 2026 | 20.84 | 20.88 | 20.83 | 20.83 | +0.47% | 4,625 |
| Aug 11, 2026 | 20.80 | 20.80 | 20.71 | 20.73 | -0.21% | 43,071 |
| Aug 10, 2026 | 20.84 | 20.84 | 20.75 | 20.77 | -0.06% | 3,060 |
| Aug 7, 2026 | 20.78 | 20.79 | 20.77 | 20.79 | +0.72% | 1,117 |
| Aug 6, 2026 | 20.66 | 20.70 | 20.64 | 20.64 | -0.30% | 6,506 |
| Aug 5, 2026 | 20.70 | 20.78 | 20.68 | 20.70 | -0.23% | 15,011 |
| Aug 4, 2026 | 20.57 | 20.75 | 20.57 | 20.75 | +1.92% | 2,550 |
| Aug 3, 2026 | 20.30 | 20.40 | 20.30 | 20.36 | +1.10% | 4,737 |
| Jul 31, 2026 | 20.23 | 20.23 | 20.06 | 20.14 | +0.74% | 4,037 |
| Jul 30, 2026 | 19.74 | 19.99 | 19.74 | 19.99 | +2.38% | 1,839 |
| Jul 29, 2026 | 19.69 | 19.82 | 19.53 | 19.53 | -1.51% | 11,882 |
| Jul 28, 2026 | 19.70 | 19.84 | 19.69 | 19.82 | -0.53% | 1,170 |
| Jul 27, 2026 | 19.92 | 19.94 | 19.87 | 19.93 | -0.06% | 4,648 |
| Jul 24, 2026 | 20.03 | 20.08 | 19.94 | 19.94 | -0.74% | 2,743 |
| Jul 23, 2026 | 20.08 | 20.18 | 20.04 | 20.09 | -1.38% | 20,999 |
| Jul 22, 2026 | 20.42 | 20.44 | 20.37 | 20.37 | -0.24% | 2,631 |
| Jul 21, 2026 | 20.34 | 20.42 | 20.34 | 20.42 | +1.09% | 1,165 |
| Jul 20, 2026 | 20.36 | 20.36 | 20.20 | 20.20 | +0.08% | 2,912 |
| Jul 17, 2026 | 20.05 | 20.29 | 19.99 | 20.18 | -0.77% | 17,307 |
| Jul 16, 2026 | 20.52 | 20.52 | 20.32 | 20.34 | -1.12% | 14,805 |
| Jul 15, 2026 | 20.70 | 20.70 | 20.45 | 20.57 | -0.02% | 2,762 |
| Jul 14, 2026 | 20.57 | 20.61 | 20.57 | 20.57 | +0.71% | 26,749 |
| Jul 13, 2026 | 20.48 | 20.52 | 20.42 | 20.43 | -1.02% | 11,095 |
| Jul 10, 2026 | 20.55 | 20.65 | 20.55 | 20.64 | +0.32% | 8,489 |
| Jul 9, 2026 | 20.55 | 20.60 | 20.45 | 20.57 | +0.91% | 3,063 |
| Jul 8, 2026 | 20.19 | 20.39 | 20.19 | 20.39 | +0.33% | 46,563 |
| Jul 7, 2026 | 20.47 | 20.47 | 20.25 | 20.32 | -1.25% | 6,228 |
| Jul 6, 2026 | 22.44 | 22.44 | 20.45 | 20.58 | +0.93% | 56,081 |
| Jul 2, 2026 | 20.63 | 20.63 | 20.30 | 20.39 | -0.54% | 22,209 |
| Jul 1, 2026 | 20.57 | 20.66 | 20.50 | 20.50 | -0.97% | 76,632 |
| Jun 30, 2026 | 20.78 | 20.78 | 20.69 | 20.70 | -0.07% | 443,865 |
| Jun 29, 2026 | 20.69 | 20.74 | 20.68 | 20.71 | -0.05% | 25,131 |
| Jun 26, 2026 | 20.73 | 20.73 | 20.68 | 20.73 | +0.12% | 2,161 |
| Jun 25, 2026 | 20.71 | 20.72 | 20.67 | 20.70 | -0.02% | 1,910 |
| Jun 24, 2026 | 20.70 | 20.73 | 20.67 | 20.70 | +0.05% | 5,340 |
| Jun 23, 2026 | 20.73 | 20.73 | 20.67 | 20.70 | +0.10% | 7,130 |
| Jun 22, 2026 | 20.73 | 20.73 | 20.67 | 20.67 | -0.04% | 4,977 |
| Jun 18, 2026 | 20.71 | 20.71 | 20.64 | 20.68 | +0.07% | 14,203 |
| Jun 17, 2026 | 20.69 | 20.70 | 20.64 | 20.67 | -0.06% | 2,761 |
| Jun 16, 2026 | 20.72 | 20.72 | 20.65 | 20.68 | -0.00% | 1,510 |
| Jun 15, 2026 | 20.70 | 20.70 | 20.65 | 20.68 | +0.07% | 4,184 |
| Jun 12, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | +0.10% | 0 |
| Jun 11, 2026 | 20.58 | 20.66 | 20.58 | 20.64 | +0.19% | 3,559 |
| Jun 10, 2026 | 20.58 | 20.66 | 20.58 | 20.61 | -0.11% | 6,990 |
| Jun 9, 2026 | 20.68 | 20.68 | 20.61 | 20.63 | -0.30% | 3,204 |
| Jun 8, 2026 | 20.69 | 20.69 | 20.62 | 20.69 | +0.24% | 764 |
| Jun 5, 2026 | 20.63 | 20.68 | 20.63 | 20.64 | -0.12% | 2,242 |
| Jun 4, 2026 | 20.75 | 20.75 | 20.63 | 20.66 | +0.02% | 11,306 |
| Jun 3, 2026 | 20.69 | 20.69 | 20.66 | 20.66 | +0.00% | 899 |
| Jun 2, 2026 | 20.66 | 20.69 | 20.66 | 20.66 | +0.03% | 609 |
| Jun 1, 2026 | 20.68 | 20.68 | 20.65 | 20.65 | +0.02% | 1,735 |
| May 29, 2026 | 20.67 | 20.68 | 20.62 | 20.65 | +0.05% | 2,967 |
| May 28, 2026 | 20.67 | 20.67 | 20.60 | 20.64 | +0.03% | 37,911 |
| May 27, 2026 | 20.66 | 20.66 | 20.61 | 20.63 | +0.02% | 2,840 |
| May 26, 2026 | 20.65 | 20.65 | 20.60 | 20.63 | +0.07% | 1,311 |
| May 22, 2026 | 20.64 | 20.65 | 20.61 | 20.62 | +0.10% | 6,315 |
| May 21, 2026 | 20.62 | 20.62 | 20.59 | 20.59 | +0.02% | 11,950 |
| May 20, 2026 | 20.58 | 20.61 | 20.55 | 20.59 | +0.10% | 5,929 |
| May 19, 2026 | 20.60 | 20.60 | 20.53 | 20.57 | +0.02% | 2,212 |
| May 18, 2026 | 20.51 | 20.60 | 20.51 | 20.57 | +0.02% | 4,152 |
| May 15, 2026 | 20.59 | 20.59 | 20.56 | 20.56 | +0.10% | 15,331 |
| May 14, 2026 | 20.59 | 20.61 | 20.54 | 20.54 | +0.05% | 61,246 |
| May 13, 2026 | 20.58 | 20.59 | 20.53 | 20.53 | -0.10% | 4,580 |
| May 12, 2026 | 20.57 | 20.57 | 20.54 | 20.55 | +0.15% | 5,001 |
| May 11, 2026 | 20.58 | 20.58 | 20.52 | 20.52 | -0.12% | 6,920 |
| May 8, 2026 | 18.60 | 20.57 | 18.60 | 20.55 | +0.15% | 41,359 |
| May 7, 2026 | 20.53 | 20.55 | 20.50 | 20.52 | -0.07% | 47,709 |
| May 6, 2026 | 20.53 | 20.53 | 20.48 | 20.53 | +0.10% | 7,930 |
| May 5, 2026 | 20.50 | 20.51 | 20.48 | 20.51 | +0.29% | 2,926 |
| May 4, 2026 | 20.49 | 20.49 | 20.44 | 20.45 | -0.02% | 14,206 |
| May 1, 2026 | 20.49 | 20.49 | 20.45 | 20.45 | +0.07% | 6,612 |
| Apr 30, 2026 | 20.36 | 20.45 | 20.36 | 20.44 | +0.30% | 1,765 |
| Apr 29, 2026 | 20.43 | 20.43 | 20.35 | 20.38 | +0.05% | 1,125 |
| Apr 28, 2026 | 20.40 | 20.40 | 20.37 | 20.37 | -0.10% | 4,524 |
| Apr 27, 2026 | 20.38 | 20.41 | 20.36 | 20.39 | +0.00% | 3,347 |
| Apr 24, 2026 | 20.36 | 20.39 | 20.35 | 20.39 | +0.44% | 24,808 |
| Apr 23, 2026 | 20.35 | 20.37 | 20.27 | 20.30 | -0.12% | 2,920 |
| Apr 22, 2026 | 20.34 | 20.34 | 20.32 | 20.32 | +0.36% | 235 |
| Apr 21, 2026 | 20.32 | 20.33 | 20.24 | 20.25 | -0.28% | 1,809 |
| Apr 20, 2026 | 20.30 | 20.31 | 20.25 | 20.31 | +0.07% | 3,813 |
| Apr 17, 2026 | 20.31 | 20.32 | 20.27 | 20.30 | +0.27% | 4,346 |
| Apr 16, 2026 | 20.25 | 20.25 | 20.19 | 20.24 | +0.09% | 8,791 |
| Apr 15, 2026 | 20.23 | 20.23 | 20.17 | 20.22 | +0.25% | 2,538 |
| Apr 14, 2026 | 20.17 | 20.18 | 20.14 | 20.17 | +0.52% | 4,318 |
| Apr 13, 2026 | 19.99 | 20.07 | 19.99 | 20.07 | +0.45% | 1,768 |
| Apr 10, 2026 | 20.02 | 20.02 | 19.98 | 19.98 | +0.08% | 419 |
| Apr 9, 2026 | 19.89 | 19.98 | 19.89 | 19.96 | +0.48% | 11,519 |
| Apr 8, 2026 | 19.97 | 19.97 | 19.87 | 19.87 | +1.25% | 753 |
| Apr 7, 2026 | 19.57 | 19.62 | 19.40 | 19.62 | +0.03% | 6,733 |
| Apr 6, 2026 | 19.65 | 19.66 | 19.57 | 19.61 | +0.18% | 11,631 |
| Apr 2, 2026 | 19.44 | 19.58 | 19.31 | 19.58 | -0.66% | 30,029 |
| Apr 1, 2026 | 19.52 | 19.71 | 19.51 | 19.71 | +1.44% | 44,043 |
| Mar 31, 2026 | 19.09 | 19.48 | 18.36 | 19.43 | +3.07% | 12,303 |
| Mar 30, 2026 | 19.25 | 19.25 | 18.75 | 18.85 | -0.88% | 13,261 |
| Mar 27, 2026 | 19.40 | 19.40 | 19.02 | 19.02 | -2.16% | 8,951 |
| Mar 26, 2026 | 19.57 | 19.57 | 19.44 | 19.44 | -1.72% | 71,883 |
| Mar 25, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | +0.46% | 39 |
| Mar 24, 2026 | 19.69 | 19.74 | 19.64 | 19.69 | -0.30% | 5,207 |
| Mar 23, 2026 | 19.83 | 19.83 | 19.68 | 19.75 | +1.07% | 13,859 |
| Mar 20, 2026 | 19.67 | 19.68 | 19.50 | 19.54 | -0.74% | 16,986 |
| Mar 19, 2026 | 19.61 | 19.73 | 19.60 | 19.69 | -0.12% | 32,027 |
| Mar 18, 2026 | 19.78 | 19.78 | 19.70 | 19.71 | -0.50% | 21,434 |
| Mar 17, 2026 | 19.80 | 19.81 | 19.77 | 19.81 | +0.50% | 20,450 |
| Mar 16, 2026 | 19.74 | 20.05 | 19.68 | 19.71 | +0.75% | 26,967 |
| Mar 13, 2026 | 19.66 | 19.66 | 19.56 | 19.56 | -0.43% | 12,213 |
| Mar 12, 2026 | 19.71 | 19.71 | 19.65 | 19.65 | -0.70% | 33,781 |
| Mar 11, 2026 | 19.78 | 19.79 | 19.75 | 19.79 | -0.10% | 2,839 |
| Mar 10, 2026 | 19.82 | 19.87 | 19.75 | 19.81 | -0.05% | 3,482 |
| Mar 9, 2026 | 19.57 | 19.82 | 19.57 | 19.82 | +1.28% | 7,779 |
| Mar 6, 2026 | 19.63 | 19.71 | 19.57 | 19.57 | -1.31% | 2,790 |
| Mar 5, 2026 | 19.70 | 19.83 | 19.70 | 19.83 | -0.20% | 2,079 |
| Mar 4, 2026 | 19.73 | 19.90 | 19.73 | 19.87 | +0.91% | 3,493 |
| Mar 3, 2026 | 19.52 | 19.72 | 19.48 | 19.69 | -0.45% | 32,722 |
| Mar 2, 2026 | 19.64 | 19.80 | 19.64 | 19.78 | +0.14% | 3,338 |
| Feb 27, 2026 | 19.73 | 19.78 | 19.73 | 19.75 | +0.01% | 9,893 |
| Feb 26, 2026 | 19.75 | 19.80 | 19.73 | 19.75 | -0.85% | 2,876 |
| Feb 25, 2026 | 19.86 | 19.92 | 19.85 | 19.92 | +0.66% | 4,086 |
| Feb 24, 2026 | 19.71 | 19.79 | 19.71 | 19.79 | +0.87% | 4,101 |
| Feb 23, 2026 | 19.72 | 19.77 | 19.60 | 19.62 | -0.63% | 40,418 |
| Feb 20, 2026 | 19.68 | 19.80 | 19.68 | 19.74 | +0.38% | 47,505 |
| Feb 19, 2026 | 19.66 | 19.71 | 19.61 | 19.67 | -0.05% | 4,686 |
| Feb 18, 2026 | 19.70 | 19.72 | 19.66 | 19.68 | +0.56% | 8,560 |
| Feb 17, 2026 | 19.51 | 19.67 | 19.49 | 19.57 | -0.25% | 8,806 |
| Feb 13, 2026 | 19.58 | 19.69 | 19.55 | 19.62 | +0.05% | 6,825 |
| Feb 12, 2026 | 19.66 | 19.67 | 19.60 | 19.61 | -0.97% | 6,764 |
| Feb 11, 2026 | 19.80 | 19.83 | 19.71 | 19.80 | +0.22% | 100,290 |
| Feb 10, 2026 | 19.81 | 19.86 | 19.76 | 19.76 | -0.47% | 5,495 |
| Feb 9, 2026 | 19.70 | 19.85 | 19.67 | 19.85 | +0.51% | 22,993 |
| Feb 6, 2026 | 19.59 | 19.76 | 19.59 | 19.75 | +1.51% | 25,280 |
| Feb 5, 2026 | 19.45 | 19.55 | 19.44 | 19.46 | -1.03% | 33,500 |
| Feb 4, 2026 | 19.80 | 19.80 | 19.54 | 19.66 | -0.61% | 18,822 |
| Feb 3, 2026 | 19.81 | 19.81 | 19.73 | 19.78 | -0.67% | 1,449 |
| Feb 2, 2026 | 19.92 | 19.97 | 19.91 | 19.91 | +0.38% | 25,546 |
| Jan 30, 2026 | 19.89 | 19.94 | 19.84 | 19.84 | -0.44% | 5,559 |
| Jan 29, 2026 | 19.83 | 19.93 | 19.80 | 19.93 | -0.23% | 521 |
| Jan 28, 2026 | 19.99 | 19.99 | 19.97 | 19.97 | -0.03% | 813 |
| Jan 27, 2026 | 19.94 | 19.99 | 19.91 | 19.98 | +0.25% | 4,180 |
| Jan 26, 2026 | 19.93 | 19.94 | 19.91 | 19.93 | +0.38% | 3,741 |
| Jan 23, 2026 | 19.93 | 19.93 | 19.81 | 19.86 | +0.20% | 15,578 |
| Jan 22, 2026 | 19.83 | 19.86 | 19.79 | 19.82 | +0.35% | 9,175 |
| Jan 21, 2026 | 19.71 | 19.81 | 19.65 | 19.75 | +0.64% | 14,197 |
| Jan 20, 2026 | 19.70 | 19.71 | 19.61 | 19.62 | -1.01% | 42,179 |
| Jan 16, 2026 | 19.88 | 19.88 | 19.76 | 19.82 | +0.20% | 9,372 |
| Jan 15, 2026 | 19.87 | 19.87 | 19.78 | 19.78 | +0.00% | 45,965 |
| Jan 14, 2026 | 19.83 | 19.83 | 19.70 | 19.78 | -0.23% | 12,703 |
| Jan 13, 2026 | 19.84 | 19.85 | 19.79 | 19.83 | -0.12% | 3,136 |
| Jan 12, 2026 | 19.81 | 19.89 | 19.81 | 19.85 | +0.00% | 9,543 |
| Jan 9, 2026 | 19.85 | 19.87 | 19.82 | 19.85 | +0.50% | 5,037 |
| Jan 8, 2026 | 19.81 | 19.81 | 19.71 | 19.75 | -0.20% | 12,380 |
| Jan 7, 2026 | 19.77 | 19.86 | 19.77 | 19.79 | +0.04% | 37,410 |
| Jan 6, 2026 | 19.76 | 19.79 | 19.72 | 19.78 | +0.40% | 1,613 |
| Jan 5, 2026 | 19.70 | 19.78 | 19.70 | 19.70 | +0.17% | 34,025 |
| Jan 2, 2026 | 19.82 | 19.82 | 19.56 | 19.67 | - | 514,672 |
Daily open, high, low, close and volume for Innovator Growth-100 Dual Directional 5 Buffer ETF - Quarterly (DDNQ). Showing 206 trading days. Unadjusted prices.