DDTF
Innovator Equity Dual Directional 10 Buffer ETF - February
stockBATSETF
Market OpenOct 5, 2026 11:47:11 AM EDT
20.88USD0.000%(+20.88)740
20.81Bid20.89Ask0.08SpreadDDTF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 20.88 | 20.88 | 20.88 | 20.88 | +0.409% | 740 | 0.000% |
| 2026-10-02 | 20.81 | 20.81 | 20.80 | 20.80 | +0.262% | 163 | +0.409% |
| 2026-10-01 | 20.72 | 20.74 | 20.71 | 20.74 | +0.074% | 2,169 | +0.672% |
| 2026-09-30 | 20.73 | 20.73 | 20.73 | 20.73 | -0.069% | 9 | +0.747% |
| 2026-09-29 | 20.73 | 20.74 | 20.73 | 20.74 | -0.050% | 307 | +0.677% |
| 2026-09-28 | 20.75 | 20.75 | 20.75 | 20.75 | -0.216% | 7 | +0.627% |
| 2026-09-25 | 20.79 | 20.79 | 20.79 | 20.79 | +0.241% | 116 | +0.409% |
| 2026-09-24 | 20.75 | 20.75 | 20.75 | 20.75 | -0.135% | 7 | +0.651% |
| 2026-09-23 | 20.77 | 20.77 | 20.77 | 20.77 | -0.202% | 220 | +0.515% |
| 2026-09-22 | 20.74 | 20.82 | 20.74 | 20.82 | +0.122% | 2,291 | +0.312% |
| 2026-09-21 | 20.77 | 20.79 | 20.77 | 20.79 | +0.576% | 131 | +0.434% |
| 2026-09-18 | 20.64 | 20.67 | 20.64 | 20.67 | +0.075% | 268 | +1.013% |
| 2026-09-17 | 20.66 | 20.66 | 20.66 | 20.66 | +0.487% | 9 | +1.088% |
| 2026-09-16 | 20.55 | 20.55 | 20.55 | 20.55 | -0.194% | 90 | +1.581% |
| 2026-09-15 | 20.59 | 20.59 | 20.59 | 20.59 | -0.120% | 7 | +1.384% |
| 2026-09-14 | 20.62 | 20.62 | 20.62 | 20.62 | -0.219% | 10 | +1.262% |
| 2026-09-11 | 20.69 | 20.70 | 20.66 | 20.66 | +0.484% | 828 | +1.040% |
| 2026-09-10 | 20.58 | 20.58 | 20.56 | 20.57 | -0.337% | 822 | +1.530% |
| 2026-09-09 | 20.64 | 20.64 | 20.64 | 20.64 | -0.212% | 12 | +1.187% |
| 2026-09-08 | 20.68 | 20.68 | 20.68 | 20.68 | -0.174% | 12 | +0.972% |
| 2026-09-04 | 20.74 | 20.74 | 20.70 | 20.71 | -0.096% | 1,432 | +0.797% |
| 2026-09-03 | 20.73 | 20.73 | 20.73 | 20.73 | +0.363% | 46 | +0.699% |
| 2026-09-02 | 20.64 | 20.66 | 20.63 | 20.66 | +0.331% | 506 | +1.065% |
| 2026-09-01 | 20.60 | 20.60 | 20.59 | 20.59 | -0.363% | 781 | +1.399% |
| 2026-08-31 | 20.66 | 20.67 | 20.66 | 20.67 | -0.063% | 545 | +1.031% |
| 2026-08-28 | 20.68 | 20.68 | 20.68 | 20.68 | -0.024% | 36 | +0.967% |
| 2026-08-27 | 20.68 | 20.68 | 20.68 | 20.68 | +0.364% | 33 | +0.943% |
| 2026-08-26 | 20.59 | 20.66 | 20.58 | 20.61 | -0.074% | 5,708 | +1.310% |
| 2026-08-25 | 20.58 | 20.66 | 20.57 | 20.63 | +0.146% | 8,264 | +1.235% |
| 2026-08-24 | 20.59 | 20.61 | 20.56 | 20.60 | -0.073% | 7,440 | +1.383% |
| 2026-08-21 | 20.54 | 20.63 | 20.54 | 20.61 | +0.272% | 7,400 | +1.309% |
| 2026-08-20 | 20.55 | 20.55 | 20.55 | 20.55 | -0.125% | 7 | +1.585% |
| 2026-08-19 | 20.61 | 20.61 | 20.58 | 20.58 | +0.049% | 3,385 | +1.458% |
| 2026-08-18 | 20.58 | 20.59 | 20.57 | 20.57 | -0.290% | 3,497 | +1.507% |
| 2026-08-17 | 20.63 | 20.63 | 20.63 | 20.63 | -0.143% | 22 | +1.213% |
| 2026-08-14 | 20.66 | 20.66 | 20.66 | 20.66 | +0.074% | 153 | +1.068% |
| 2026-08-13 | 20.66 | 20.66 | 20.63 | 20.64 | +0.165% | 349 | +1.143% |
| 2026-08-12 | 20.60 | 20.61 | 20.60 | 20.61 | +0.146% | 283 | +1.310% |
| 2026-08-11 | 20.58 | 20.62 | 20.58 | 20.58 | +0.048% | 652 | +1.458% |
| 2026-08-10 | 20.58 | 20.61 | 20.57 | 20.57 | -0.193% | 1,052 | +1.507% |
| 2026-08-07 | 20.60 | 20.61 | 20.60 | 20.61 | +0.291% | 308 | +1.311% |
| 2026-08-06 | 20.58 | 20.58 | 20.54 | 20.55 | -0.209% | 3,137 | +1.606% |
| 2026-08-05 | 20.56 | 20.59 | 20.56 | 20.59 | +0.258% | 133 | +1.394% |
| 2026-08-04 | 20.54 | 20.54 | 20.54 | 20.54 | +0.416% | 204 | +1.655% |
| 2026-08-03 | 20.39 | 20.45 | 20.38 | 20.45 | +0.418% | 3,083 | +2.078% |
| 2026-07-31 | 20.29 | 20.37 | 20.25 | 20.37 | +0.456% | 2,039 | +2.504% |
| 2026-07-30 | 20.22 | 20.28 | 20.22 | 20.28 | +0.782% | 7,589 | +2.971% |
| 2026-07-29 | 20.12 | 20.12 | 20.12 | 20.12 | -0.787% | 60 | +3.776% |
| 2026-07-28 | 20.25 | 20.28 | 20.25 | 20.28 | +0.198% | 149 | +2.960% |
| 2026-07-27 | 20.21 | 20.24 | 20.20 | 20.24 | +0.097% | 3,993 | +3.164% |
| 2026-07-24 | 20.22 | 20.22 | 20.22 | 20.22 | +0.117% | 11 | +3.264% |
| 2026-07-23 | 20.20 | 20.20 | 20.20 | 20.20 | -0.608% | 20 | +3.385% |
| 2026-07-22 | 20.32 | 20.32 | 20.32 | 20.32 | -0.049% | 67 | +2.756% |
| 2026-07-21 | 20.30 | 20.33 | 20.29 | 20.33 | +0.402% | 1,137 | +2.705% |
| 2026-07-20 | 20.25 | 20.25 | 20.22 | 20.25 | +0.068% | 1,395 | +3.118% |
| 2026-07-17 | 20.30 | 20.30 | 20.23 | 20.23 | -0.492% | 1,114 | +3.188% |
| 2026-07-16 | 20.34 | 20.34 | 20.34 | 20.34 | -0.244% | 6 | +2.680% |
| 2026-07-15 | 20.40 | 20.40 | 20.38 | 20.38 | +0.196% | 5,263 | +2.429% |
| 2026-07-14 | 20.34 | 20.34 | 20.34 | 20.34 | +0.370% | 6 | +2.630% |
| 2026-07-13 | 20.30 | 20.30 | 20.27 | 20.27 | -0.442% | 895 | +3.009% |
| 2026-07-10 | 20.36 | 20.36 | 20.36 | 20.36 | +0.172% | 17 | +2.554% |
| 2026-07-09 | 20.29 | 20.32 | 20.29 | 20.32 | +0.346% | 2,278 | +2.731% |
| 2026-07-08 | 20.18 | 20.25 | 20.15 | 20.25 | -0.049% | 3,117 | +3.086% |
| 2026-07-07 | 20.37 | 20.37 | 20.27 | 20.27 | -0.222% | 2,296 | +3.035% |
| 2026-07-06 | 20.25 | 20.31 | 20.25 | 20.31 | +0.511% | 113 | +2.806% |
| 2026-07-02 | 20.30 | 20.30 | 20.14 | 20.21 | -0.115% | 4,363 | +3.332% |
| 2026-07-01 | 20.24 | 20.24 | 20.23 | 20.23 | -0.072% | 1,032 | +3.213% |
| 2026-06-30 | 20.20 | 20.24 | 20.17 | 20.24 | +0.469% | 5,040 | +3.139% |
| 2026-06-29 | 20.11 | 20.15 | 20.09 | 20.15 | +1.053% | 249 | +3.623% |
| 2026-06-26 | 20.04 | 20.07 | 19.94 | 19.94 | -0.622% | 1,618 | +4.714% |
| 2026-06-25 | 20.12 | 20.12 | 20.06 | 20.06 | +0.048% | 1,925 | +4.063% |
| 2026-06-24 | 20.09 | 20.12 | 20.04 | 20.06 | -0.123% | 6,245 | +4.113% |
| 2026-06-23 | 20.08 | 20.08 | 20.07 | 20.08 | -0.545% | 2,346 | +3.985% |
| 2026-06-22 | 20.19 | 20.19 | 20.15 | 20.19 | -0.130% | 8,583 | +3.419% |
| 2026-06-18 | 20.20 | 20.22 | 20.20 | 20.22 | +0.531% | 1,070 | +3.284% |
| 2026-06-17 | 20.24 | 20.24 | 20.11 | 20.11 | -0.449% | 1,030 | +3.833% |
| 2026-06-16 | 20.27 | 20.27 | 20.19 | 20.20 | -0.271% | 3,255 | +3.366% |
| 2026-06-15 | 20.24 | 20.25 | 20.21 | 20.25 | +0.921% | 938 | +3.087% |
| 2026-06-12 | 20.01 | 20.15 | 20.01 | 20.07 | +0.064% | 82,851 | +4.036% |
| 2026-06-11 | 20.00 | 20.06 | 19.97 | 20.06 | +0.740% | 800 | +4.103% |
| 2026-06-10 | 20.03 | 20.03 | 19.91 | 19.91 | -0.644% | 200 | +4.873% |
| 2026-06-09 | 20.07 | 20.07 | 20.04 | 20.04 | -0.176% | 213 | +4.197% |
| 2026-06-08 | 20.12 | 20.12 | 20.07 | 20.07 | +0.372% | 4,122 | +4.014% |
| 2026-06-05 | 20.15 | 20.15 | 20.00 | 20.00 | -1.259% | 111,597 | +4.400% |
| 2026-06-04 | 20.23 | 20.27 | 20.19 | 20.25 | +0.222% | 1,605 | +3.086% |
| 2026-06-03 | 20.20 | 20.26 | 20.19 | 20.21 | -0.048% | 15,783 | +3.314% |
| 2026-06-02 | 20.25 | 20.29 | 20.22 | 20.22 | -0.107% | 9,359 | +3.264% |
| 2026-06-01 | 20.27 | 20.27 | 20.19 | 20.24 | +0.033% | 1,754 | +3.154% |
| 2026-05-29 | 20.26 | 20.26 | 20.20 | 20.23 | +0.148% | 2,024 | +3.188% |
| 2026-05-28 | 20.15 | 20.24 | 20.15 | 20.20 | +0.223% | 444 | +3.341% |
| 2026-05-27 | 20.16 | 20.16 | 20.12 | 20.16 | 0.000% | 650 | +3.571% |
| 2026-05-26 | 20.17 | 20.17 | 20.12 | 20.16 | +0.274% | 537 | +3.571% |
| 2026-05-22 | 20.10 | 20.14 | 20.06 | 20.11 | +0.131% | 7,731 | +3.855% |
| 2026-05-21 | 20.02 | 20.09 | 20.02 | 20.08 | +0.168% | 1,642 | +3.991% |
| 2026-05-20 | 20.02 | 20.05 | 20.02 | 20.05 | +0.425% | 2,296 | +4.166% |
| 2026-05-19 | 19.98 | 19.98 | 19.96 | 19.96 | -0.049% | 744 | +4.608% |
| 2026-05-18 | 19.97 | 19.97 | 19.96 | 19.97 | -0.129% | 1,991 | +4.557% |
| 2026-05-15 | 19.96 | 20.03 | 19.96 | 20.00 | -0.421% | 584 | +4.422% |
| 2026-05-14 | 20.05 | 20.09 | 20.05 | 20.08 | +0.245% | 2,749 | +3.983% |
| 2026-05-13 | 20.00 | 20.03 | 20.00 | 20.03 | +0.200% | 2,275 | +4.238% |
| 2026-05-12 | 19.88 | 19.99 | 19.88 | 19.99 | +0.056% | 1,735 | +4.446% |
| 2026-05-11 | 19.93 | 20.00 | 19.93 | 19.98 | -0.075% | 10,880 | +4.505% |
| 2026-05-08 | 19.96 | 20.00 | 19.96 | 20.00 | +0.351% | 402 | +4.426% |
| 2026-05-07 | 19.97 | 19.98 | 19.93 | 19.93 | -0.150% | 8,365 | +4.793% |
| 2026-05-06 | 19.90 | 19.96 | 19.90 | 19.95 | +0.628% | 7,329 | +4.636% |
| 2026-05-05 | 19.74 | 19.86 | 19.74 | 19.83 | +0.356% | 455 | +5.293% |
| 2026-05-04 | 19.83 | 19.83 | 19.76 | 19.76 | -0.353% | 505 | +5.668% |
| 2026-05-01 | 19.89 | 19.89 | 19.81 | 19.83 | +0.188% | 23,813 | +5.295% |
| 2026-04-30 | 19.78 | 19.79 | 19.78 | 19.79 | +0.548% | 5,002 | +5.493% |
| 2026-04-29 | 19.65 | 19.68 | 19.65 | 19.68 | -0.052% | 153 | +6.072% |
| 2026-04-28 | 19.60 | 19.72 | 19.60 | 19.70 | -0.228% | 1,516 | +6.017% |
| 2026-04-27 | 19.74 | 19.77 | 19.71 | 19.74 | +0.107% | 19,292 | +5.775% |
| 2026-04-24 | 19.65 | 19.74 | 19.65 | 19.72 | +0.402% | 1,670 | +5.888% |
| 2026-04-23 | 19.68 | 19.70 | 19.61 | 19.64 | -0.076% | 7,641 | +6.314% |
| 2026-04-22 | 19.68 | 19.68 | 19.66 | 19.66 | +0.281% | 7,892 | +6.233% |
| 2026-04-21 | 19.67 | 19.67 | 19.56 | 19.60 | -0.356% | 107,959 | +6.531% |
| 2026-04-20 | 19.58 | 19.67 | 19.58 | 19.67 | +0.070% | 1,308 | +6.151% |
| 2026-04-17 | 19.63 | 19.70 | 19.63 | 19.66 | +0.615% | 900 | +6.225% |
| 2026-04-16 | 19.56 | 19.56 | 19.50 | 19.54 | +0.134% | 482 | +6.879% |
| 2026-04-15 | 19.45 | 19.53 | 19.41 | 19.51 | +0.205% | 7,449 | +7.022% |
| 2026-04-14 | 19.34 | 19.47 | 19.34 | 19.47 | +1.038% | 32,841 | +7.242% |
| 2026-04-13 | 19.18 | 19.30 | 19.18 | 19.27 | +0.469% | 12,339 | +8.355% |
| 2026-04-10 | 19.23 | 19.23 | 19.16 | 19.18 | -0.156% | 13,004 | +8.863% |
| 2026-04-09 | 19.14 | 19.21 | 19.14 | 19.21 | +0.470% | 5,639 | +8.693% |
| 2026-04-08 | 19.08 | 19.14 | 19.08 | 19.12 | +1.593% | 1,816 | +9.204% |
| 2026-04-07 | 18.76 | 18.82 | 18.76 | 18.82 | +0.029% | 1,106 | +10.943% |
| 2026-04-06 | 18.79 | 18.87 | 18.76 | 18.82 | +0.214% | 2,761 | +10.975% |
| 2026-04-02 | 18.73 | 18.77 | 18.73 | 18.77 | +0.100% | 500 | +11.213% |
| 2026-04-01 | 18.79 | 18.86 | 18.76 | 18.76 | +0.479% | 2,703 | +11.324% |
| 2026-03-31 | 18.48 | 18.68 | 18.48 | 18.67 | +1.948% | 2,097 | +11.858% |
| 2026-03-30 | 18.39 | 18.42 | 18.28 | 18.31 | -0.202% | 5,976 | +14.037% |
| 2026-03-27 | 18.47 | 18.51 | 18.35 | 18.35 | -1.068% | 4,939 | +13.807% |
| 2026-03-26 | 18.66 | 18.73 | 18.54 | 18.54 | -1.152% | 2,028 | +12.592% |
| 2026-03-25 | 18.81 | 18.81 | 18.76 | 18.76 | +0.434% | 705 | +11.294% |
| 2026-03-24 | 18.68 | 18.68 | 18.68 | 18.68 | -0.375% | 0 | +11.777% |
| 2026-03-23 | 18.77 | 18.79 | 18.75 | 18.75 | +0.894% | 1,738 | +11.357% |
| 2026-03-20 | 18.75 | 18.78 | 18.58 | 18.58 | -1.016% | 3,001 | +12.353% |
| 2026-03-19 | 18.68 | 18.77 | 18.68 | 18.77 | -0.158% | 5,671 | +11.212% |
| 2026-03-18 | 18.97 | 18.97 | 18.80 | 18.80 | -0.901% | 698 | +11.035% |
| 2026-03-17 | 19.01 | 19.01 | 18.94 | 18.98 | +0.217% | 5,201 | +10.035% |
| 2026-03-16 | 18.98 | 19.00 | 18.93 | 18.93 | +0.582% | 1,290 | +10.274% |
| 2026-03-13 | 18.84 | 18.84 | 18.83 | 18.83 | -0.246% | 801 | +10.916% |
| 2026-03-12 | 19.01 | 19.01 | 18.87 | 18.87 | -0.962% | 2,813 | +10.642% |
| 2026-03-11 | 19.06 | 19.07 | 19.00 | 19.05 | +0.028% | 4,233 | +9.578% |
| 2026-03-10 | 19.19 | 19.19 | 19.05 | 19.05 | -0.420% | 3,246 | +9.608% |
| 2026-03-09 | 18.97 | 19.13 | 18.97 | 19.13 | +0.869% | 3,536 | +9.148% |
| 2026-03-06 | 18.98 | 19.08 | 18.97 | 18.97 | -1.068% | 8,985 | +10.096% |
| 2026-03-05 | 19.17 | 19.17 | 19.17 | 19.17 | -0.309% | 3,101 | +8.920% |
| 2026-03-04 | 19.15 | 19.24 | 19.15 | 19.23 | +0.588% | 1,312 | +8.583% |
| 2026-03-03 | 19.02 | 19.14 | 19.01 | 19.12 | -0.690% | 9,057 | +9.222% |
| 2026-03-02 | 19.15 | 19.26 | 19.15 | 19.25 | +0.156% | 9,071 | +8.468% |
| 2026-02-27 | 19.23 | 19.25 | 19.20 | 19.22 | -0.407% | 13,733 | +8.637% |
| 2026-02-26 | 19.39 | 19.39 | 19.23 | 19.30 | -0.318% | 6,952 | +8.195% |
| 2026-02-25 | 19.32 | 19.36 | 19.32 | 19.36 | +0.467% | 22,036 | +7.851% |
| 2026-02-24 | 19.17 | 19.27 | 19.17 | 19.27 | +0.522% | 27,015 | +8.355% |
| 2026-02-23 | 19.15 | 19.20 | 19.10 | 19.17 | -0.441% | 37,255 | +8.920% |
| 2026-02-20 | 19.24 | 19.29 | 19.20 | 19.25 | +0.381% | 22,552 | +8.439% |
| 2026-02-19 | 19.26 | 19.26 | 19.15 | 19.18 | -0.198% | 23,603 | +8.852% |
| 2026-02-18 | 19.23 | 19.28 | 19.18 | 19.22 | +0.209% | 15,408 | +8.637% |
| 2026-02-17 | 19.20 | 19.22 | 19.06 | 19.18 | +0.333% | 35,968 | +8.863% |
| 2026-02-13 | 19.17 | 19.23 | 19.07 | 19.12 | -0.124% | 22,733 | +9.226% |
| 2026-02-12 | 19.36 | 19.36 | 19.12 | 19.14 | -0.906% | 55,542 | +9.091% |
| 2026-02-11 | 19.37 | 19.37 | 19.30 | 19.31 | -0.026% | 26,535 | +8.103% |
| 2026-02-10 | 19.34 | 19.36 | 19.30 | 19.32 | -0.052% | 23,188 | +8.075% |
| 2026-02-09 | 19.31 | 19.35 | 19.26 | 19.33 | +0.339% | 22,451 | +8.019% |
| 2026-02-06 | 19.20 | 19.28 | 19.19 | 19.26 | +1.073% | 39,214 | +8.385% |
| 2026-02-05 | 19.08 | 19.14 | 19.00 | 19.06 | -0.884% | 39,908 | +9.549% |
| 2026-02-04 | 19.34 | 19.34 | 19.08 | 19.23 | -0.052% | 129,787 | +8.580% |
| 2026-02-03 | 19.42 | 19.42 | 19.17 | 19.24 | -0.568% | 122,127 | +8.524% |
| 2026-02-02 | 19.25 | 19.64 | 19.24 | 19.35 | 0.000% | 357,624 | +7.907% |