Innovator U.S. Small Cap Power Buffer ETF - April (KAPR)
BATS: KAPR · Real-Time Price · USD
34.23
+0.02 (0.06%)
At close: Oct 17, 2025, 4:00 PM EDT
34.23
0.00 (0.00%)
After-hours: Oct 17, 2025, 8:00 PM EDT
KAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 34.22 | 34.23 | 34.19 | 34.11 | - | -0.29% | 5,551 |
| Oct 16, 2025 | 34.47 | 34.61 | 34.20 | 34.21 | 34.21 | -0.81% | 11,971 |
| Oct 15, 2025 | 34.53 | 34.62 | 34.40 | 34.49 | 34.49 | 0.17% | 7,192 |
| Oct 14, 2025 | 34.25 | 34.45 | 34.25 | 34.43 | 34.43 | 0.39% | 64,515 |
| Oct 13, 2025 | 34.19 | 34.34 | 34.19 | 34.30 | 34.30 | 0.80% | 15,595 |
| Oct 10, 2025 | 34.39 | 34.42 | 34.03 | 34.03 | 34.03 | -0.97% | 2,169 |
| Oct 9, 2025 | 34.42 | 34.42 | 34.29 | 34.36 | 34.36 | -0.09% | 41,014 |
| Oct 8, 2025 | 34.29 | 34.42 | 34.29 | 34.39 | 34.39 | 0.20% | 10,774 |
| Oct 7, 2025 | 34.38 | 34.39 | 34.27 | 34.32 | 34.32 | -0.17% | 4,506 |
| Oct 6, 2025 | 34.49 | 34.50 | 34.38 | 34.38 | 34.38 | -0.05% | 2,250 |
| Oct 3, 2025 | 34.43 | 34.43 | 34.37 | 34.40 | 34.40 | 0.21% | 4,253 |
| Oct 2, 2025 | 34.29 | 34.32 | 34.22 | 34.32 | 34.32 | 0.19% | 11,375 |
| Oct 1, 2025 | 34.20 | 34.29 | 34.18 | 34.26 | 34.26 | 0.18% | 16,316 |
| Sep 30, 2025 | 34.17 | 34.21 | 34.09 | 34.20 | 34.20 | -0.06% | 71,392 |
| Sep 29, 2025 | 34.18 | 34.22 | 34.15 | 34.22 | 34.22 | 0.11% | 34,632 |
| Sep 26, 2025 | 34.16 | 34.18 | 34.14 | 34.18 | 34.18 | 0.39% | 4,720 |
| Sep 25, 2025 | 34.11 | 34.11 | 33.96 | 34.05 | 34.05 | -0.18% | 4,362 |
| Sep 24, 2025 | 34.22 | 34.23 | 34.11 | 34.11 | 34.11 | -0.23% | 4,130 |
| Sep 23, 2025 | 34.37 | 34.37 | 34.19 | 34.19 | 34.19 | -0.25% | 5,286 |
| Sep 22, 2025 | 34.20 | 34.27 | 34.20 | 34.27 | 34.27 | 0.14% | 8,099 |
| Sep 19, 2025 | 34.23 | 34.24 | 34.18 | 34.23 | 34.23 | -0.09% | 11,623 |
| Sep 18, 2025 | 34.18 | 34.32 | 34.18 | 34.26 | 34.26 | 0.62% | 10,054 |
| Sep 17, 2025 | 34.09 | 34.23 | 34.02 | 34.05 | 34.05 | 0.12% | 8,551 |
| Sep 16, 2025 | 33.94 | 34.01 | 33.93 | 34.01 | 34.01 | -0.01% | 27,718 |
| Sep 15, 2025 | 34.00 | 34.08 | 33.99 | 34.01 | 34.01 | 0.04% | 7,527 |
| Sep 12, 2025 | 34.06 | 34.06 | 33.98 | 34.00 | 34.00 | -0.15% | 5,902 |
| Sep 11, 2025 | 34.00 | 34.10 | 34.00 | 34.05 | 34.05 | 0.49% | 2,850 |
| Sep 10, 2025 | 33.93 | 33.93 | 33.83 | 33.88 | 33.88 | -0.04% | 5,885 |
| Sep 9, 2025 | 34.00 | 34.00 | 33.87 | 33.90 | 33.90 | -0.19% | 2,855 |
| Sep 8, 2025 | 33.95 | 33.96 | 33.90 | 33.96 | 33.96 | 0.21% | 11,549 |
| Sep 5, 2025 | 33.81 | 33.94 | 33.79 | 33.89 | 33.89 | 0.12% | 5,609 |
| Sep 4, 2025 | 33.70 | 33.85 | 33.70 | 33.85 | 33.85 | 0.44% | 21,167 |
| Sep 3, 2025 | 33.63 | 33.73 | 33.61 | 33.70 | 33.70 | 0.12% | 3,983 |
| Sep 2, 2025 | 33.66 | 33.70 | 33.59 | 33.66 | 33.66 | -0.25% | 11,894 |
| Aug 29, 2025 | 33.80 | 33.80 | 33.68 | 33.74 | 33.74 | -0.14% | 53,591 |
| Aug 28, 2025 | 33.82 | 33.82 | 33.77 | 33.79 | 33.79 | 0.04% | 3,844 |
| Aug 27, 2025 | 33.65 | 33.82 | 33.65 | 33.78 | 33.78 | 0.37% | 22,449 |
| Aug 26, 2025 | 33.71 | 33.74 | 33.63 | 33.65 | 33.65 | 0.05% | 10,885 |
| Aug 25, 2025 | 33.65 | 33.65 | 33.61 | 33.63 | 33.63 | -0.23% | 37,580 |
| Aug 22, 2025 | 33.29 | 33.73 | 33.29 | 33.71 | 33.71 | 1.44% | 1,383 |
| Aug 21, 2025 | 33.20 | 33.24 | 33.20 | 33.23 | 33.23 | 0.16% | 1,791 |
| Aug 20, 2025 | 33.10 | 33.22 | 33.08 | 33.18 | 33.18 | -0.17% | 2,176 |
| Aug 19, 2025 | 33.36 | 33.37 | 33.19 | 33.23 | 33.23 | -0.35% | 3,731 |
| Aug 18, 2025 | 33.31 | 33.40 | 33.30 | 33.35 | 33.35 | 0.23% | 4,645 |
| Aug 15, 2025 | 33.25 | 33.31 | 33.24 | 33.27 | 33.27 | -0.17% | 2,399 |
| Aug 14, 2025 | 33.32 | 33.34 | 33.18 | 33.33 | 33.33 | -0.45% | 4,704 |
| Aug 13, 2025 | 33.32 | 33.48 | 33.32 | 33.48 | 33.48 | 0.72% | 2,740 |
| Aug 12, 2025 | 33.07 | 33.25 | 33.07 | 33.25 | 33.25 | 1.23% | 5,612 |
| Aug 11, 2025 | 32.90 | 32.94 | 32.80 | 32.84 | 32.84 | -0.09% | 13,409 |
| Aug 8, 2025 | 32.91 | 32.93 | 32.84 | 32.87 | 32.87 | 0.27% | 6,805 |