Innovator U.S. Small Cap Power Buffer ETF - April (KAPR)
BATS: KAPR · Real-Time Price · USD
32.29
+0.04 (0.12%)
Sep 26, 2024, 3:59 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 32.39 | 32.39 | 32.22 | 32.25 | 32.25 | -0.49% | 8,219 |
| Sep 24, 2024 | 32.45 | 32.48 | 32.34 | 32.41 | 32.41 | - | 4,944 |
| Sep 23, 2024 | 32.53 | 32.53 | 32.34 | 32.41 | 32.41 | -0.03% | 3,603 |
| Sep 20, 2024 | 32.47 | 32.55 | 32.42 | 32.42 | 32.42 | -0.55% | 7,396 |
| Sep 19, 2024 | 32.50 | 32.63 | 32.49 | 32.60 | 32.60 | 1.08% | 9,037 |
| Sep 18, 2024 | 32.27 | 32.68 | 32.17 | 32.25 | 32.25 | 0.01% | 5,252 |
| Sep 17, 2024 | 32.30 | 32.43 | 32.17 | 32.25 | 32.25 | 0.34% | 12,459 |
| Sep 16, 2024 | 32.07 | 32.16 | 32.01 | 32.14 | 32.14 | 0.19% | 10,569 |
| Sep 13, 2024 | 31.89 | 32.09 | 31.83 | 32.08 | 32.08 | 1.36% | 51,668 |
| Sep 12, 2024 | 31.42 | 31.71 | 31.38 | 31.65 | 31.65 | 0.61% | 35,110 |
| Sep 11, 2024 | 31.17 | 31.46 | 31.00 | 31.46 | 31.46 | 0.50% | 21,356 |
| Sep 10, 2024 | 31.42 | 31.42 | 31.09 | 31.30 | 31.30 | -0.22% | 20,906 |
| Sep 9, 2024 | 31.36 | 31.48 | 31.32 | 31.37 | 31.37 | 0.38% | 21,063 |
| Sep 6, 2024 | 31.65 | 31.65 | 31.25 | 31.25 | 31.25 | -1.04% | 6,584 |
| Sep 5, 2024 | 31.79 | 31.79 | 31.53 | 31.58 | 31.58 | -0.25% | 20,489 |
| Sep 4, 2024 | 31.74 | 32.05 | 31.60 | 31.66 | 31.66 | -0.25% | 23,273 |
| Sep 3, 2024 | 32.13 | 32.13 | 31.70 | 31.74 | 31.74 | -1.70% | 21,321 |
| Aug 30, 2024 | 32.27 | 32.29 | 32.09 | 32.29 | 32.29 | 0.31% | 7,382 |
| Aug 29, 2024 | 32.16 | 32.30 | 32.16 | 32.19 | 32.19 | 0.37% | 7,205 |
| Aug 28, 2024 | 32.12 | 32.16 | 31.95 | 32.07 | 32.07 | -0.12% | 38,149 |
| Aug 27, 2024 | 32.09 | 32.19 | 32.06 | 32.11 | 32.11 | -0.37% | 4,245 |
| Aug 26, 2024 | 32.22 | 32.44 | 32.22 | 32.23 | 32.23 | 0.03% | 81,448 |
| Aug 23, 2024 | 31.94 | 32.27 | 31.94 | 32.22 | 32.22 | 1.45% | 6,227 |
| Aug 22, 2024 | 31.95 | 31.95 | 31.71 | 31.76 | 31.76 | -0.50% | 7,989 |
| Aug 21, 2024 | 31.70 | 31.92 | 31.70 | 31.92 | 31.92 | 0.76% | 19,769 |
| Aug 20, 2024 | 31.87 | 31.87 | 31.61 | 31.68 | 31.68 | -0.63% | 52,684 |
| Aug 19, 2024 | 31.75 | 31.88 | 31.70 | 31.88 | 31.88 | 0.66% | 11,649 |
| Aug 16, 2024 | 31.54 | 31.71 | 31.52 | 31.67 | 31.67 | 0.41% | 19,983 |
| Aug 15, 2024 | 31.59 | 31.68 | 31.46 | 31.54 | 31.54 | 1.15% | 15,569 |
| Aug 14, 2024 | 31.32 | 31.32 | 31.12 | 31.18 | 31.18 | -0.32% | 14,490 |
| Aug 13, 2024 | 31.10 | 31.28 | 31.06 | 31.28 | 31.28 | 0.94% | 14,871 |
| Aug 12, 2024 | 31.03 | 31.03 | 30.90 | 30.99 | 30.99 | -0.42% | 1,420,755 |
| Aug 9, 2024 | 31.06 | 31.15 | 30.99 | 31.12 | 31.12 | -0.06% | 20,422 |
| Aug 8, 2024 | 30.90 | 31.14 | 30.87 | 31.14 | 31.14 | 1.33% | 91,799 |
| Aug 7, 2024 | 31.25 | 31.28 | 30.65 | 30.73 | 30.73 | -0.42% | 143,384 |
| Aug 6, 2024 | 30.59 | 31.12 | 30.59 | 30.86 | 30.86 | 1.05% | 32,887 |
| Aug 5, 2024 | 30.11 | 30.89 | 30.11 | 30.54 | 30.54 | -2.12% | 95,547 |
| Aug 2, 2024 | 31.28 | 31.35 | 31.05 | 31.20 | 31.20 | -1.89% | 50,830 |
| Aug 1, 2024 | 32.28 | 32.41 | 31.72 | 31.80 | 31.80 | -1.55% | 1,433,557 |
| Jul 31, 2024 | 32.30 | 32.66 | 32.23 | 32.30 | 32.30 | 0.31% | 31,347 |
| Jul 30, 2024 | 32.23 | 32.28 | 32.15 | 32.20 | 32.20 | 0.19% | 470,268 |
| Jul 29, 2024 | 32.40 | 32.41 | 32.13 | 32.14 | 32.14 | -0.53% | 25,761 |
| Jul 26, 2024 | 32.26 | 32.38 | 32.20 | 32.31 | 32.31 | 0.87% | 8,388 |
| Jul 25, 2024 | 31.97 | 32.28 | 31.96 | 32.03 | 32.03 | 0.34% | 4,972 |
| Jul 24, 2024 | 32.21 | 32.21 | 31.88 | 31.92 | 31.92 | -0.93% | 14,364 |
| Jul 23, 2024 | 32.19 | 32.28 | 32.05 | 32.22 | 32.22 | 0.39% | 16,887 |
| Jul 22, 2024 | 31.91 | 32.12 | 31.80 | 32.10 | 32.10 | 0.89% | 24,813 |
| Jul 19, 2024 | 31.92 | 31.92 | 31.81 | 31.81 | 31.81 | -0.30% | 15,246 |
| Jul 18, 2024 | 32.26 | 32.37 | 31.85 | 31.91 | 31.91 | -1.08% | 21,668 |
| Jul 17, 2024 | 32.48 | 32.48 | 32.19 | 32.26 | 32.26 | -0.52% | 16,446 |
| Jul 16, 2024 | 32.46 | 32.46 | 32.13 | 32.43 | 32.43 | 1.67% | 35,815 |
| Jul 15, 2024 | 31.73 | 31.97 | 31.73 | 31.90 | 31.90 | 1.10% | 10,199 |
| Jul 12, 2024 | 31.63 | 31.71 | 31.55 | 31.55 | 31.55 | 0.54% | 98,986 |
| Jul 11, 2024 | 31.16 | 31.45 | 31.16 | 31.38 | 31.38 | 1.87% | 56,279 |
| Jul 10, 2024 | 30.73 | 30.81 | 30.65 | 30.81 | 30.81 | 0.59% | 12,158 |
| Jul 9, 2024 | 30.61 | 30.71 | 30.56 | 30.62 | 30.62 | -0.15% | 17,932 |
| Jul 8, 2024 | 30.70 | 30.83 | 30.66 | 30.67 | 30.67 | 0.20% | 26,086 |
| Jul 5, 2024 | 30.65 | 30.65 | 30.51 | 30.61 | 30.61 | -0.15% | 8,454 |
| Jul 3, 2024 | 30.69 | 30.76 | 30.62 | 30.66 | 30.66 | 0.05% | 121,024 |
| Jul 2, 2024 | 30.59 | 30.72 | 30.57 | 30.64 | 30.64 | 0.13% | 60,739 |
| Jul 1, 2024 | 30.86 | 30.86 | 30.56 | 30.60 | 30.60 | -0.65% | 28,468 |
| Jun 28, 2024 | 30.98 | 30.98 | 30.65 | 30.80 | 30.80 | 0.33% | 21,128 |
| Jun 27, 2024 | 30.60 | 30.70 | 30.49 | 30.70 | 30.70 | 0.52% | 20,247 |
| Jun 26, 2024 | 30.52 | 30.58 | 30.42 | 30.54 | 30.54 | -0.07% | 9,799 |
| Jun 25, 2024 | 30.52 | 30.57 | 30.50 | 30.56 | 30.56 | -0.03% | 21,180 |
| Jun 24, 2024 | 30.59 | 30.72 | 30.57 | 30.57 | 30.57 | 0.29% | 12,712 |
| Jun 21, 2024 | 30.43 | 30.51 | 30.43 | 30.48 | 30.48 | -0.06% | 4,904 |
| Jun 20, 2024 | 30.45 | 30.63 | 30.40 | 30.50 | 30.50 | -0.14% | 16,312 |
| Jun 18, 2024 | 30.57 | 30.61 | 30.49 | 30.54 | 30.54 | 0.27% | 13,349 |
| Jun 17, 2024 | 30.37 | 30.54 | 30.26 | 30.46 | 30.46 | 0.40% | 27,603 |
| Jun 14, 2024 | 30.37 | 30.41 | 30.27 | 30.34 | 30.34 | -1.14% | 41,705 |
| Jun 13, 2024 | 30.79 | 30.79 | 30.51 | 30.69 | 30.69 | -0.26% | 46,340 |
| Jun 12, 2024 | 30.99 | 31.01 | 30.62 | 30.77 | 30.77 | 0.81% | 24,893 |
| Jun 11, 2024 | 30.47 | 30.58 | 30.35 | 30.52 | 30.52 | -0.12% | 29,194 |
| Jun 10, 2024 | 30.41 | 30.59 | 30.41 | 30.56 | 30.56 | 0.08% | 27,764 |
| Jun 7, 2024 | 30.63 | 30.63 | 30.49 | 30.54 | 30.54 | -0.58% | 8,435 |
| Jun 6, 2024 | 30.71 | 30.81 | 30.67 | 30.72 | 30.72 | -0.47% | 13,831 |
| Jun 5, 2024 | 30.64 | 30.87 | 30.59 | 30.86 | 30.86 | 0.78% | 26,174 |
| Jun 4, 2024 | 30.70 | 30.70 | 30.53 | 30.62 | 30.62 | -0.68% | 25,219 |
| Jun 3, 2024 | 30.97 | 30.97 | 30.69 | 30.83 | 30.83 | -0.23% | 81,441 |
| May 31, 2024 | 30.82 | 30.90 | 30.66 | 30.90 | 30.90 | 0.65% | 51,012 |
| May 30, 2024 | 30.70 | 30.82 | 30.68 | 30.70 | 30.70 | 0.59% | 32,865 |
| May 29, 2024 | 30.76 | 30.76 | 30.52 | 30.52 | 30.52 | -1.13% | 113,582 |
| May 28, 2024 | 30.91 | 30.95 | 30.74 | 30.87 | 30.87 | 0.26% | 235,949 |
| May 24, 2024 | 30.75 | 30.88 | 30.72 | 30.79 | 30.79 | 0.39% | 115,412 |
| May 23, 2024 | 30.95 | 31.02 | 30.56 | 30.67 | 30.67 | -0.83% | 50,158 |
| May 22, 2024 | 31.05 | 31.08 | 30.83 | 30.93 | 30.93 | -0.50% | 80,676 |
| May 21, 2024 | 31.06 | 31.14 | 31.04 | 31.08 | 31.08 | -0.15% | 35,232 |
| May 20, 2024 | 31.06 | 31.18 | 31.00 | 31.13 | 31.13 | 0.22% | 126,605 |
| May 17, 2024 | 31.02 | 31.07 | 30.98 | 31.06 | 31.06 | 0.26% | 69,150 |
| May 16, 2024 | 31.06 | 31.12 | 30.98 | 30.98 | 30.98 | -0.35% | 40,222 |
| May 15, 2024 | 31.06 | 31.16 | 30.99 | 31.09 | 31.09 | 0.40% | 24,767 |
| May 14, 2024 | 30.98 | 30.98 | 30.82 | 30.97 | 30.97 | 0.60% | 104,242 |
| May 13, 2024 | 30.87 | 30.90 | 30.72 | 30.78 | 30.78 | 0.13% | 88,241 |
| May 10, 2024 | 30.87 | 30.87 | 30.67 | 30.74 | 30.74 | -0.36% | 19,863 |
| May 9, 2024 | 30.69 | 30.85 | 30.64 | 30.85 | 30.85 | 0.60% | 72,385 |
| May 8, 2024 | 30.62 | 30.69 | 30.53 | 30.67 | 30.67 | -0.37% | 49,506 |
| May 7, 2024 | 30.78 | 30.87 | 30.71 | 30.78 | 30.78 | 0.20% | 51,290 |
| May 6, 2024 | 30.60 | 30.75 | 30.60 | 30.72 | 30.72 | 0.77% | 71,823 |
| May 3, 2024 | 30.58 | 30.63 | 30.41 | 30.49 | 30.49 | 0.64% | 51,035 |