DDSQ
Innovator Equity Dual Directional 5 Buffer ETF - Quarterly
stockBATSETF
At CloseOct 1, 2026 3:46:54 PM EDT
21.49USD-0.186%(-0.04)9,313
21.49Bid21.58Ask0.09SpreadDDSQ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.56 | 21.56 | 21.47 | 21.50 | +0.093% | 16,253 | 0.000% |
| 2026-10-01 | 21.56 | 21.56 | 21.35 | 21.48 | 0.000% | 232,747 | +0.093% |
| 2026-09-30 | 21.68 | 21.68 | 21.48 | 21.48 | -0.139% | 93,964 | +0.093% |
| 2026-09-29 | 21.62 | 21.62 | 21.43 | 21.51 | -0.186% | 18,259 | -0.046% |
| 2026-09-28 | 21.54 | 21.59 | 21.49 | 21.55 | -0.356% | 106,276 | -0.232% |
| 2026-09-25 | 21.58 | 21.64 | 21.57 | 21.63 | +0.498% | 14,112 | -0.588% |
| 2026-09-24 | 21.54 | 21.60 | 21.52 | 21.52 | -0.324% | 8,565 | -0.093% |
| 2026-09-23 | 21.62 | 21.62 | 21.55 | 21.59 | -0.324% | 38,132 | -0.416% |
| 2026-09-22 | 21.58 | 21.66 | 21.58 | 21.66 | +0.093% | 6,802 | -0.739% |
| 2026-09-21 | 21.39 | 21.66 | 21.39 | 21.64 | +0.791% | 13,304 | -0.647% |
| 2026-09-18 | 21.49 | 21.49 | 21.44 | 21.47 | -0.046% | 37,049 | +0.139% |
| 2026-09-17 | 21.47 | 21.49 | 21.47 | 21.48 | +0.374% | 25,887 | +0.093% |
| 2026-09-16 | 21.42 | 21.47 | 21.35 | 21.40 | -0.117% | 5,892 | +0.467% |
| 2026-09-15 | 21.43 | 21.45 | 21.38 | 21.43 | -0.164% | 10,235 | +0.350% |
| 2026-09-14 | 21.48 | 21.49 | 21.40 | 21.46 | -0.208% | 10,827 | +0.185% |
| 2026-09-11 | 21.50 | 21.53 | 21.47 | 21.50 | +0.327% | 13,934 | -0.023% |
| 2026-09-10 | 21.50 | 21.50 | 21.41 | 21.43 | -0.117% | 20,242 | +0.303% |
| 2026-09-09 | 21.45 | 21.48 | 21.44 | 21.46 | -0.208% | 3,570 | +0.185% |
| 2026-09-08 | 21.48 | 21.53 | 21.48 | 21.50 | -0.209% | 709 | -0.023% |
| 2026-09-04 | 21.63 | 21.63 | 21.51 | 21.55 | +0.046% | 14,609 | -0.232% |
| 2026-09-03 | 21.56 | 21.58 | 21.47 | 21.54 | +0.186% | 20,143 | -0.186% |
| 2026-09-02 | 21.47 | 21.51 | 21.44 | 21.50 | +0.186% | 17,462 | 0.000% |
| 2026-09-01 | 21.71 | 21.71 | 21.44 | 21.46 | -0.115% | 17,712 | +0.186% |
| 2026-08-31 | 21.48 | 21.50 | 21.46 | 21.48 | -0.001% | 20,269 | +0.071% |
| 2026-08-28 | 21.50 | 21.54 | 21.47 | 21.48 | -0.022% | 8,032 | +0.070% |
| 2026-08-27 | 21.46 | 21.53 | 21.46 | 21.49 | -0.001% | 10,906 | +0.048% |
| 2026-08-26 | 21.50 | 21.50 | 21.40 | 21.49 | +0.210% | 37,040 | +0.047% |
| 2026-08-25 | 21.43 | 21.46 | 21.43 | 21.45 | +0.140% | 18,082 | +0.256% |
| 2026-08-24 | 21.45 | 21.45 | 21.41 | 21.41 | -0.047% | 58,020 | +0.397% |
| 2026-08-21 | 21.43 | 21.46 | 21.43 | 21.43 | +0.158% | 2,917 | +0.350% |
| 2026-08-20 | 21.45 | 21.46 | 21.39 | 21.39 | -0.367% | 12,905 | +0.509% |
| 2026-08-19 | 21.52 | 21.52 | 21.42 | 21.47 | +0.233% | 4,160 | +0.140% |
| 2026-08-18 | 21.43 | 21.45 | 21.39 | 21.42 | -0.163% | 7,318 | +0.373% |
| 2026-08-17 | 21.49 | 21.49 | 21.45 | 21.45 | -0.163% | 5,597 | +0.210% |
| 2026-08-14 | 21.48 | 21.52 | 21.48 | 21.49 | +0.140% | 9,583 | +0.047% |
| 2026-08-13 | 21.43 | 21.50 | 21.42 | 21.46 | +0.163% | 7,390 | +0.186% |
| 2026-08-12 | 21.43 | 21.46 | 21.43 | 21.43 | +0.117% | 4,257 | +0.350% |
| 2026-08-11 | 21.48 | 21.48 | 21.39 | 21.40 | -0.047% | 12,713 | +0.467% |
| 2026-08-10 | 21.45 | 21.46 | 21.38 | 21.41 | +0.140% | 6,541 | +0.420% |
| 2026-08-07 | 21.40 | 21.43 | 21.38 | 21.38 | -0.024% | 6,753 | +0.561% |
| 2026-08-06 | 21.30 | 21.40 | 21.30 | 21.39 | -0.023% | 6,160 | +0.537% |
| 2026-08-05 | 21.40 | 21.41 | 21.38 | 21.39 | +0.094% | 31,699 | +0.514% |
| 2026-08-04 | 21.29 | 21.40 | 21.29 | 21.37 | +0.282% | 7,625 | +0.608% |
| 2026-08-03 | 21.27 | 21.31 | 21.24 | 21.31 | +0.471% | 11,916 | +0.892% |
| 2026-07-31 | 21.15 | 21.21 | 21.12 | 21.21 | +0.573% | 39,363 | +1.367% |
| 2026-07-30 | 21.02 | 21.11 | 21.02 | 21.09 | +0.793% | 10,764 | +1.948% |
| 2026-07-29 | 21.13 | 21.13 | 20.92 | 20.92 | -0.744% | 18,494 | +2.757% |
| 2026-07-28 | 21.05 | 21.11 | 21.00 | 21.08 | +0.047% | 8,026 | +1.992% |
| 2026-07-27 | 21.06 | 21.07 | 21.00 | 21.07 | +0.282% | 19,766 | +2.041% |
| 2026-07-24 | 21.03 | 21.10 | 20.99 | 21.01 | +0.071% | 12,026 | +2.329% |
| 2026-07-23 | 21.06 | 21.06 | 20.98 | 21.00 | -0.730% | 16,931 | +2.402% |
| 2026-07-22 | 21.16 | 21.16 | 21.12 | 21.15 | +0.120% | 17,249 | +1.655% |
| 2026-07-21 | 21.15 | 21.15 | 21.07 | 21.12 | +0.259% | 30,248 | +1.777% |
| 2026-07-20 | 21.06 | 21.12 | 21.06 | 21.07 | -0.095% | 17,222 | +2.041% |
| 2026-07-17 | 21.09 | 21.11 | 21.03 | 21.09 | -0.284% | 102,723 | +1.944% |
| 2026-07-16 | 21.08 | 21.19 | 21.08 | 21.15 | -0.071% | 262,108 | +1.655% |
| 2026-07-15 | 21.23 | 21.23 | 21.13 | 21.16 | +0.118% | 11,745 | +1.583% |
| 2026-07-14 | 21.17 | 21.17 | 21.10 | 21.14 | +0.175% | 15,276 | +1.703% |
| 2026-07-13 | 21.14 | 21.16 | 21.06 | 21.10 | -0.411% | 8,034 | +1.881% |
| 2026-07-10 | 21.16 | 21.19 | 21.09 | 21.19 | +0.403% | 18,263 | +1.463% |
| 2026-07-09 | 21.13 | 21.13 | 21.05 | 21.11 | +0.119% | 15,451 | +1.872% |
| 2026-07-08 | 21.04 | 21.08 | 20.95 | 21.08 | -0.047% | 26,131 | +1.992% |
| 2026-07-07 | 21.14 | 21.14 | 21.04 | 21.09 | -0.189% | 49,884 | +1.944% |
| 2026-07-06 | 21.13 | 21.69 | 21.08 | 21.13 | +0.523% | 81,294 | +1.751% |
| 2026-07-02 | 21.10 | 21.10 | 20.95 | 21.02 | -0.143% | 60,610 | +2.284% |
| 2026-07-01 | 21.01 | 21.07 | 20.80 | 21.05 | -0.095% | 181,345 | +2.138% |
| 2026-06-30 | 21.07 | 21.07 | 21.02 | 21.07 | -0.047% | 300,298 | +2.041% |
| 2026-06-29 | 21.04 | 21.13 | 21.01 | 21.08 | +0.183% | 114,455 | +1.992% |
| 2026-06-26 | 21.05 | 21.06 | 21.02 | 21.04 | +0.068% | 36,752 | +2.180% |
| 2026-06-25 | 21.05 | 21.06 | 21.02 | 21.03 | -0.109% | 18,355 | +2.249% |
| 2026-06-24 | 21.04 | 21.05 | 21.02 | 21.05 | +0.071% | 7,415 | +2.138% |
| 2026-06-23 | 21.04 | 21.05 | 21.02 | 21.04 | -0.024% | 12,054 | +2.211% |
| 2026-06-22 | 21.04 | 21.04 | 20.99 | 21.04 | +0.119% | 16,959 | +2.186% |
| 2026-06-18 | 21.03 | 21.04 | 21.01 | 21.02 | +0.071% | 7,638 | +2.308% |
| 2026-06-17 | 21.03 | 21.03 | 20.98 | 21.00 | -0.024% | 3,105 | +2.381% |
| 2026-06-16 | 21.02 | 21.03 | 20.98 | 21.00 | +0.166% | 6,176 | +2.357% |
| 2026-06-15 | 21.03 | 21.03 | 20.96 | 20.97 | -0.142% | 8,643 | +2.527% |
| 2026-06-12 | 20.99 | 21.00 | 20.96 | 21.00 | +0.191% | 8,170 | +2.381% |
| 2026-06-11 | 20.96 | 21.00 | 20.95 | 20.96 | +0.215% | 5,034 | +2.577% |
| 2026-06-10 | 20.97 | 20.97 | 20.91 | 20.91 | -0.263% | 9,059 | +2.798% |
| 2026-06-09 | 20.99 | 20.99 | 20.86 | 20.97 | +0.058% | 10,886 | +2.527% |
| 2026-06-08 | 20.99 | 20.99 | 20.93 | 20.96 | +0.062% | 4,121 | +2.587% |
| 2026-06-05 | 20.94 | 21.00 | 20.92 | 20.94 | -0.190% | 11,999 | +2.650% |
| 2026-06-04 | 20.99 | 21.01 | 20.93 | 20.98 | +0.094% | 32,562 | +2.455% |
| 2026-06-03 | 21.03 | 21.03 | 20.93 | 20.96 | 0.000% | 17,509 | +2.552% |
| 2026-06-02 | 20.96 | 20.99 | 20.93 | 20.96 | +0.026% | 14,712 | +2.552% |
| 2026-06-01 | 20.96 | 21.00 | 20.93 | 20.96 | -0.145% | 6,810 | +2.579% |
| 2026-05-29 | 20.99 | 21.00 | 20.92 | 20.99 | +0.215% | 8,227 | +2.430% |
| 2026-05-28 | 20.97 | 20.98 | 20.90 | 20.95 | +0.026% | 96,673 | +2.650% |
| 2026-05-27 | 20.93 | 20.96 | 20.90 | 20.94 | -0.050% | 26,436 | +2.677% |
| 2026-05-26 | 20.96 | 20.96 | 20.92 | 20.95 | +0.191% | 9,371 | +2.625% |
| 2026-05-22 | 20.94 | 20.94 | 20.89 | 20.91 | -0.048% | 17,854 | +2.822% |
| 2026-05-21 | 20.93 | 20.93 | 20.86 | 20.92 | +0.158% | 11,400 | +2.772% |
| 2026-05-20 | 20.92 | 20.92 | 20.87 | 20.89 | +0.274% | 12,026 | +2.935% |
| 2026-05-19 | 20.85 | 20.90 | 20.83 | 20.83 | -0.215% | 63,525 | +3.217% |
| 2026-05-18 | 20.94 | 20.94 | 20.87 | 20.87 | +0.059% | 18,304 | +2.995% |
| 2026-05-15 | 20.89 | 20.89 | 20.85 | 20.86 | -0.227% | 45,226 | +3.055% |
| 2026-05-14 | 20.89 | 20.91 | 20.84 | 20.91 | +0.432% | 89,401 | +2.822% |
| 2026-05-13 | 20.87 | 20.88 | 20.82 | 20.82 | -0.072% | 10,165 | +3.266% |
| 2026-05-12 | 20.85 | 20.86 | 20.82 | 20.84 | +0.168% | 20,528 | +3.192% |
| 2026-05-11 | 20.87 | 20.87 | 20.80 | 20.80 | -0.192% | 11,181 | +3.365% |
| 2026-05-08 | 20.62 | 20.87 | 20.62 | 20.84 | +0.120% | 34,393 | +3.167% |
| 2026-05-07 | 20.85 | 20.85 | 20.82 | 20.82 | +0.168% | 8,332 | +3.291% |
| 2026-05-06 | 20.85 | 20.85 | 20.78 | 20.78 | +0.045% | 16,590 | +3.465% |
| 2026-05-05 | 20.79 | 20.82 | 20.74 | 20.77 | +0.123% | 5,465 | +3.512% |
| 2026-05-04 | 20.80 | 20.80 | 20.71 | 20.75 | -0.096% | 53,573 | +3.639% |
| 2026-05-01 | 20.82 | 20.82 | 20.74 | 20.77 | +0.049% | 44,078 | +3.540% |
| 2026-04-30 | 20.70 | 20.78 | 20.70 | 20.75 | +0.289% | 10,523 | +3.590% |
| 2026-04-29 | 20.70 | 20.73 | 20.67 | 20.70 | -0.025% | 16,862 | +3.890% |
| 2026-04-28 | 20.72 | 20.73 | 20.66 | 20.70 | +0.001% | 17,254 | +3.864% |
| 2026-04-27 | 20.68 | 20.73 | 20.66 | 20.70 | +0.242% | 12,122 | +3.865% |
| 2026-04-24 | 20.65 | 20.72 | 20.59 | 20.65 | +0.024% | 75,967 | +4.116% |
| 2026-04-23 | 20.66 | 20.70 | 20.61 | 20.64 | -0.076% | 19,133 | +4.141% |
| 2026-04-22 | 20.68 | 20.70 | 20.63 | 20.66 | +0.222% | 18,741 | +4.062% |
| 2026-04-21 | 20.70 | 20.70 | 20.61 | 20.61 | -0.159% | 8,646 | +4.293% |
| 2026-04-20 | 20.67 | 20.70 | 20.65 | 20.65 | -0.103% | 4,703 | +4.127% |
| 2026-04-17 | 20.72 | 20.72 | 20.63 | 20.67 | +0.245% | 15,047 | +4.021% |
| 2026-04-16 | 20.61 | 20.65 | 20.57 | 20.62 | +0.090% | 12,708 | +4.275% |
| 2026-04-15 | 20.62 | 20.62 | 20.56 | 20.60 | +0.146% | 29,354 | +4.369% |
| 2026-04-14 | 20.57 | 20.61 | 20.55 | 20.57 | +0.341% | 41,215 | +4.521% |
| 2026-04-13 | 20.44 | 20.50 | 20.41 | 20.50 | +0.196% | 11,050 | +4.878% |
| 2026-04-10 | 20.48 | 20.48 | 20.42 | 20.46 | 0.000% | 2,894 | +5.083% |
| 2026-04-09 | 20.38 | 20.46 | 20.38 | 20.46 | +0.689% | 8,147 | +5.083% |
| 2026-04-08 | 20.44 | 20.44 | 20.32 | 20.32 | +0.944% | 4,101 | +5.807% |
| 2026-04-07 | 20.12 | 20.13 | 20.01 | 20.13 | -0.050% | 94,284 | +6.806% |
| 2026-04-06 | 20.12 | 20.16 | 20.10 | 20.14 | +0.399% | 46,945 | +6.753% |
| 2026-04-02 | 19.95 | 20.13 | 19.89 | 20.06 | -0.050% | 58,933 | +7.178% |
| 2026-04-01 | 20.04 | 20.14 | 20.02 | 20.07 | +0.854% | 335,329 | +7.125% |
| 2026-03-31 | 19.09 | 20.84 | 19.05 | 19.90 | +6.478% | 100,306 | +8.040% |
| 2026-03-30 | 18.90 | 19.02 | 18.59 | 18.69 | -0.747% | 12,971 | +15.039% |
| 2026-03-27 | 19.06 | 19.12 | 18.82 | 18.83 | -1.465% | 24,940 | +14.180% |
| 2026-03-26 | 19.29 | 19.29 | 19.11 | 19.11 | -0.911% | 15,951 | +12.507% |
| 2026-03-25 | 19.21 | 19.29 | 19.21 | 19.29 | +0.341% | 1,837 | +11.482% |
| 2026-03-24 | 19.20 | 19.25 | 19.18 | 19.22 | +0.073% | 7,418 | +11.863% |
| 2026-03-23 | 19.32 | 19.32 | 19.19 | 19.21 | +1.031% | 16,461 | +11.944% |
| 2026-03-20 | 19.12 | 19.17 | 18.97 | 19.01 | -0.885% | 15,212 | +13.098% |
| 2026-03-19 | 19.13 | 19.21 | 19.09 | 19.18 | -0.002% | 29,247 | +12.098% |
| 2026-03-18 | 19.18 | 19.21 | 19.15 | 19.18 | -0.260% | 5,334 | +12.096% |
| 2026-03-17 | 19.26 | 19.26 | 19.20 | 19.23 | 0.000% | 6,422 | +11.804% |
| 2026-03-16 | 19.23 | 19.23 | 19.19 | 19.23 | +0.575% | 5,573 | +11.804% |
| 2026-03-13 | 19.16 | 19.24 | 19.08 | 19.12 | -0.209% | 94,801 | +12.448% |
| 2026-03-12 | 19.21 | 19.22 | 19.15 | 19.16 | -0.674% | 77,419 | +12.213% |
| 2026-03-11 | 19.24 | 19.36 | 19.23 | 19.29 | +0.104% | 9,565 | +11.457% |
| 2026-03-10 | 19.25 | 19.34 | 19.25 | 19.27 | +0.260% | 6,812 | +11.572% |
| 2026-03-09 | 19.14 | 20.12 | 19.02 | 19.22 | +0.413% | 10,753 | +11.863% |
| 2026-03-06 | 19.13 | 19.22 | 19.13 | 19.14 | -0.566% | 13,121 | +12.324% |
| 2026-03-05 | 19.31 | 19.31 | 19.23 | 19.25 | -0.485% | 1,622 | +11.688% |
| 2026-03-04 | 19.31 | 19.39 | 19.31 | 19.34 | +0.331% | 2,603 | +11.146% |
| 2026-03-03 | 19.22 | 19.34 | 19.13 | 19.28 | -0.155% | 34,253 | +11.515% |
| 2026-03-02 | 19.30 | 19.37 | 19.25 | 19.31 | 0.000% | 25,967 | +11.341% |
| 2026-02-27 | 19.25 | 20.22 | 19.25 | 19.31 | -0.464% | 16,005 | +11.341% |
| 2026-02-26 | 19.44 | 19.44 | 19.34 | 19.40 | -0.025% | 7,254 | +10.825% |
| 2026-02-25 | 19.41 | 19.42 | 19.40 | 19.40 | +0.320% | 1,049 | +10.797% |
| 2026-02-24 | 19.28 | 19.38 | 19.25 | 19.34 | +0.469% | 19,202 | +11.152% |
| 2026-02-23 | 19.44 | 19.44 | 19.23 | 19.25 | -0.422% | 40,875 | +11.673% |
| 2026-02-20 | 19.29 | 19.37 | 19.29 | 19.33 | +0.360% | 294,838 | +11.201% |
| 2026-02-19 | 19.25 | 19.32 | 19.25 | 19.27 | -0.388% | 7,029 | +11.601% |
| 2026-02-18 | 19.30 | 19.37 | 19.27 | 19.34 | +0.311% | 95,134 | +11.169% |
| 2026-02-17 | 19.24 | 19.29 | 19.19 | 19.28 | +0.156% | 7,870 | +11.515% |
| 2026-02-13 | 19.24 | 19.30 | 19.21 | 19.25 | -0.104% | 24,452 | +11.688% |
| 2026-02-12 | 19.39 | 19.39 | 19.25 | 19.27 | -0.387% | 17,444 | +11.572% |
| 2026-02-11 | 19.36 | 19.39 | 19.34 | 19.34 | -0.130% | 27,114 | +11.140% |
| 2026-02-10 | 19.37 | 19.39 | 19.36 | 19.37 | +0.106% | 112,947 | +10.996% |
| 2026-02-09 | 19.34 | 19.39 | 19.34 | 19.35 | +0.174% | 8,040 | +11.114% |
| 2026-02-06 | 19.25 | 19.33 | 19.25 | 19.32 | +0.973% | 46,984 | +11.308% |
| 2026-02-05 | 19.16 | 19.19 | 19.10 | 19.13 | -0.728% | 166,606 | +12.391% |
| 2026-02-04 | 19.29 | 19.29 | 19.21 | 19.27 | +0.054% | 716,574 | +11.572% |
| 2026-02-03 | 19.38 | 19.38 | 19.19 | 19.26 | -0.519% | 13,719 | +11.633% |
| 2026-02-02 | 19.27 | 19.36 | 19.27 | 19.36 | +0.430% | 9,509 | +11.054% |
| 2026-01-30 | 19.31 | 19.33 | 19.25 | 19.28 | -0.063% | 10,702 | +11.531% |
| 2026-01-29 | 19.29 | 19.29 | 19.19 | 19.29 | -0.263% | 9,515 | +11.461% |
| 2026-01-28 | 19.34 | 19.34 | 19.26 | 19.34 | +0.052% | 20,245 | +11.169% |
| 2026-01-27 | 19.40 | 19.40 | 19.30 | 19.33 | +0.233% | 11,787 | +11.226% |
| 2026-01-26 | 19.27 | 19.32 | 19.27 | 19.29 | +0.078% | 8,644 | +11.485% |
| 2026-01-23 | 19.26 | 19.29 | 19.24 | 19.27 | +0.157% | 10,156 | +11.572% |
| 2026-01-22 | 19.25 | 19.28 | 19.22 | 19.24 | +0.284% | 8,886 | +11.748% |
| 2026-01-21 | 19.12 | 19.68 | 19.09 | 19.19 | +0.472% | 22,084 | +12.066% |
| 2026-01-20 | 19.14 | 19.32 | 19.09 | 19.09 | -0.882% | 210,321 | +12.595% |
| 2026-01-16 | 19.26 | 19.28 | 19.22 | 19.27 | +0.074% | 10,418 | +11.601% |
| 2026-01-15 | 19.28 | 19.29 | 19.25 | 19.25 | +0.182% | 11,726 | +11.684% |
| 2026-01-14 | 19.23 | 19.23 | 19.18 | 19.22 | -0.229% | 23,725 | +11.887% |
| 2026-01-13 | 19.27 | 19.27 | 19.22 | 19.26 | +0.075% | 35,704 | +11.630% |
| 2026-01-12 | 19.25 | 19.28 | 19.25 | 19.25 | +0.025% | 2,706 | +11.714% |
| 2026-01-09 | 19.25 | 19.32 | 19.23 | 19.24 | +0.182% | 13,263 | +11.742% |
| 2026-01-08 | 19.20 | 19.22 | 19.17 | 19.21 | -0.022% | 36,871 | +11.945% |
| 2026-01-07 | 19.25 | 19.25 | 19.20 | 19.21 | -0.034% | 43,413 | +11.921% |
| 2026-01-06 | 19.21 | 19.23 | 19.18 | 19.22 | +0.138% | 23,343 | +11.883% |
| 2026-01-05 | 19.17 | 19.19 | 19.15 | 19.19 | +0.261% | 25,216 | +12.038% |
| 2026-01-02 | 19.17 | 19.30 | 19.09 | 19.14 | 0.000% | 109,794 | +12.330% |