MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACII — Innovator Index Autocallable Income Strategy ETF
NYSE ArcaInnovator Index Autocallable Income Strategy ETF
$25.16
-0.24(-0.96%)
- O
- 25.16
- H
- 25.23
- L
- 25.10
- V
- 79.8K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$25.16
Period Return+156.21%
Period High$26.87
Period Low$9.76
Avg Daily Volume92.3K
Total Trading Days365
ACII — Historical OHLCV Price & Volume Table
Jun 21, 2022 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $25.16 | $25.23 | $25.10 | $25.16 | $-0.24 | -0.96% | 79,796 | $25.16 | $25.10 $25.23 |
| Sep 30, 2026 | $25.41 | $25.46 | $25.31 | $25.40 | $-0.16 | -0.64% | 273,457 | $25.42 | $25.31 $25.46 |
| Sep 29, 2026 | $25.58 | $25.78 | $25.49 | $25.57 | +$0.02 | +0.07% | 112,637 | $25.64 | $25.49 $25.78 |
| Sep 28, 2026 | $25.54 | $25.60 | $25.50 | $25.55 | $-0.04 | -0.14% | 39,169 | $25.56 | $25.50 $25.60 |
| Sep 25, 2026 | $25.59 | $25.86 | $25.51 | $25.59 | +$0.03 | +0.10% | 57,309 | $25.62 | $25.51 $25.86 |
| Sep 24, 2026 | $25.51 | $25.59 | $25.42 | $25.56 | +$0.02 | +0.08% | 26,454 | $25.54 | $25.42 $25.59 |
| Sep 23, 2026 | $25.55 | $25.62 | $25.54 | $25.54 | $-0.09 | -0.35% | 35,757 | $25.57 | $25.54 $25.62 |
| Sep 22, 2026 | $25.62 | $25.70 | $25.50 | $25.63 | $-0.01 | -0.04% | 51,181 | $25.62 | $25.50 $25.70 |
| Sep 21, 2026 | $25.52 | $25.70 | $25.46 | $25.64 | +$0.12 | +0.47% | 53,166 | $25.60 | $25.46 $25.70 |
| Sep 18, 2026 | $25.54 | $25.55 | $25.42 | $25.52 | +$0.00 | +0.00% | 60,360 | $25.49 | $25.42 $25.55 |
| Sep 17, 2026 | $25.48 | $25.52 | $25.40 | $25.52 | +$0.09 | +0.35% | 36,652 | $25.50 | $25.40 $25.52 |
| Sep 16, 2026 | $25.41 | $25.47 | $25.34 | $25.43 | $-0.01 | -0.04% | 61,436 | $25.41 | $25.34 $25.47 |
| Sep 15, 2026 | $25.32 | $25.44 | $25.30 | $25.44 | +$0.06 | +0.22% | 23,043 | $25.39 | $25.30 $25.44 |
| Sep 14, 2026 | $25.26 | $25.44 | $25.25 | $25.39 | $-0.07 | -0.26% | 43,434 | $25.39 | $25.25 $25.44 |
| Sep 11, 2026 | $25.44 | $25.48 | $25.34 | $25.45 | +$0.13 | +0.51% | 27,777 | $25.45 | $25.34 $25.48 |
| Sep 10, 2026 | $25.28 | $25.39 | $25.27 | $25.32 | $-0.02 | -0.07% | 18,978 | $25.33 | $25.27 $25.39 |
| Sep 9, 2026 | $25.36 | $25.47 | $25.32 | $25.34 | $-0.03 | -0.13% | 41,664 | $25.41 | $25.32 $25.47 |
| Sep 8, 2026 | $25.34 | $25.48 | $25.34 | $25.37 | $-0.01 | -0.04% | 48,872 | $25.40 | $25.34 $25.48 |
| Sep 4, 2026 | $25.39 | $25.49 | $25.37 | $25.38 | +$0.03 | +0.12% | 29,448 | $25.43 | $25.37 $25.49 |
| Sep 3, 2026 | $25.49 | $25.49 | $25.33 | $25.35 | +$0.08 | +0.32% | 38,140 | $25.40 | $25.33 $25.49 |
| Sep 2, 2026 | $25.32 | $25.40 | $25.27 | $25.27 | +$0.15 | +0.60% | 20,596 | $25.35 | $25.27 $25.40 |
| Sep 1, 2026 | $25.31 | $25.46 | $24.35 | $25.12 | $-0.30 | -1.18% | 295,778 | $25.00 | $24.35 $25.46 |
| Aug 31, 2026 | $25.58 | $25.58 | $25.34 | $25.42 | $-0.19 | -0.74% | 51,714 | $25.40 | $25.34 $25.58 |
| Aug 28, 2026 | $25.62 | $25.76 | $25.52 | $25.61 | +$0.04 | +0.16% | 87,335 | $25.63 | $25.52 $25.76 |
| Aug 27, 2026 | $25.47 | $25.62 | $25.47 | $25.57 | +$0.01 | +0.02% | 42,184 | $25.54 | $25.47 $25.62 |
| Aug 26, 2026 | $25.60 | $25.61 | $25.46 | $25.57 | $-0.06 | -0.21% | 25,195 | $25.57 | $25.46 $25.61 |
| Aug 25, 2026 | $25.60 | $25.67 | $25.44 | $25.62 | +$0.03 | +0.12% | 69,230 | $25.60 | $25.44 $25.67 |
| Aug 24, 2026 | $25.58 | $25.67 | $25.51 | $25.59 | +$0.05 | +0.21% | 49,271 | $25.58 | $25.51 $25.67 |
| Aug 21, 2026 | $25.55 | $25.69 | $25.52 | $25.54 | $-0.06 | -0.23% | 56,726 | $25.61 | $25.52 $25.69 |
| Aug 20, 2026 | $25.66 | $25.68 | $25.51 | $25.60 | $-0.10 | -0.37% | 43,656 | $25.59 | $25.51 $25.68 |