Innovator U.S. Small Cap Power Buffer ETF - April (KAPR)
BATS: KAPR · Real-Time Price · USD
31.05
+0.03 (0.09%)
May 9, 2025, 11:38 AM - Market open
KAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 30.90 | 31.17 | 30.82 | 31.02 | 31.02 | 0.78% | 8,061 |
| May 7, 2025 | 30.80 | 30.85 | 30.58 | 30.78 | 30.78 | 0.32% | 9,468 |
| May 6, 2025 | 30.78 | 30.79 | 30.65 | 30.68 | 30.68 | -0.55% | 10,702 |
| May 5, 2025 | 30.74 | 30.98 | 30.74 | 30.85 | 30.85 | -0.32% | 12,159 |
| May 2, 2025 | 30.89 | 31.04 | 30.89 | 30.95 | 30.95 | 1.21% | 683,849 |
| May 1, 2025 | 30.53 | 30.79 | 30.52 | 30.58 | 30.58 | 0.10% | 107,784 |
| Apr 30, 2025 | 30.43 | 30.58 | 30.32 | 30.55 | 30.55 | -0.30% | 25,739 |
| Apr 29, 2025 | 30.50 | 30.71 | 30.42 | 30.64 | 30.64 | 0.27% | 11,211 |
| Apr 28, 2025 | 30.60 | 30.67 | 30.35 | 30.56 | 30.56 | 0.26% | 28,754 |
| Apr 25, 2025 | 30.37 | 30.51 | 30.30 | 30.48 | 30.48 | - | 17,669 |
| Apr 24, 2025 | 30.16 | 30.48 | 30.16 | 30.48 | 30.48 | 1.09% | 24,908 |
| Apr 23, 2025 | 30.49 | 30.61 | 30.04 | 30.15 | 30.15 | 0.88% | 44,256 |
| Apr 22, 2025 | 29.81 | 29.94 | 29.67 | 29.89 | 29.89 | 1.42% | 369,267 |
| Apr 21, 2025 | 29.65 | 29.65 | 29.30 | 29.47 | 29.47 | -0.87% | 30,916 |
| Apr 17, 2025 | 29.64 | 29.89 | 29.61 | 29.73 | 29.73 | 0.44% | 40,153 |
| Apr 16, 2025 | 29.77 | 29.77 | 29.40 | 29.60 | 29.60 | -0.71% | 16,243 |
| Apr 15, 2025 | 29.77 | 30.01 | 29.72 | 29.81 | 29.81 | 0.09% | 84,864 |
| Apr 14, 2025 | 29.76 | 29.86 | 29.45 | 29.78 | 29.78 | 0.86% | 25,826 |
| Apr 11, 2025 | 29.16 | 29.54 | 28.99 | 29.53 | 29.53 | 0.96% | 29,360 |
| Apr 10, 2025 | 29.67 | 29.67 | 28.86 | 29.25 | 29.25 | -2.17% | 41,811 |
| Apr 9, 2025 | 28.36 | 30.08 | 28.19 | 29.90 | 29.90 | 4.92% | 46,246 |
| Apr 8, 2025 | 29.67 | 29.67 | 28.35 | 28.50 | 28.50 | -1.90% | 123,480 |
| Apr 7, 2025 | 28.38 | 29.69 | 28.21 | 29.05 | 29.05 | -0.17% | 101,763 |
| Apr 4, 2025 | 29.32 | 29.52 | 28.93 | 29.10 | 29.10 | -2.84% | 93,762 |
| Apr 3, 2025 | 30.20 | 30.55 | 29.95 | 29.95 | 29.95 | -3.73% | 88,338 |
| Apr 2, 2025 | 30.82 | 31.17 | 30.79 | 31.11 | 31.11 | 1.07% | 38,911 |
| Apr 1, 2025 | 30.75 | 31.00 | 30.63 | 30.78 | 30.78 | -0.23% | 1,052,968 |
| Mar 31, 2025 | 30.83 | 30.87 | 30.79 | 30.85 | 30.85 | 0.09% | 915,750 |
| Mar 28, 2025 | 30.82 | 30.86 | 30.78 | 30.82 | 30.82 | -0.15% | 183,371 |
| Mar 27, 2025 | 30.82 | 30.92 | 30.81 | 30.87 | 30.87 | 0.03% | 18,515 |
| Mar 26, 2025 | 31.01 | 31.01 | 30.86 | 30.86 | 30.86 | -0.54% | 16,112 |
| Mar 25, 2025 | 31.03 | 31.07 | 30.96 | 31.03 | 31.03 | -0.10% | 18,142 |
| Mar 24, 2025 | 31.04 | 31.12 | 31.01 | 31.06 | 31.06 | 0.50% | 16,745 |
| Mar 21, 2025 | 30.92 | 30.94 | 30.86 | 30.90 | 30.90 | -0.23% | 10,142 |
| Mar 20, 2025 | 31.01 | 31.10 | 30.94 | 30.98 | 30.98 | -0.28% | 29,654 |
| Mar 19, 2025 | 30.98 | 31.14 | 30.98 | 31.06 | 31.06 | 0.25% | 15,470 |
| Mar 18, 2025 | 31.05 | 31.05 | 30.94 | 30.99 | 30.99 | -0.27% | 8,023 |
| Mar 17, 2025 | 30.96 | 31.11 | 30.96 | 31.07 | 31.07 | 0.26% | 143,485 |
| Mar 14, 2025 | 30.93 | 31.00 | 30.89 | 30.99 | 30.99 | 0.45% | 14,208 |
| Mar 13, 2025 | 30.98 | 30.98 | 30.77 | 30.85 | 30.85 | -0.35% | 30,885 |
| Mar 12, 2025 | 30.94 | 31.02 | 30.91 | 30.96 | 30.96 | 0.09% | 10,184 |
| Mar 11, 2025 | 30.94 | 31.03 | 30.85 | 30.93 | 30.93 | -0.10% | 49,272 |
| Mar 10, 2025 | 31.03 | 31.13 | 30.89 | 30.96 | 30.96 | -0.92% | 49,944 |
| Mar 7, 2025 | 31.18 | 31.32 | 31.03 | 31.25 | 31.25 | 0.07% | 996,905 |
| Mar 6, 2025 | 31.15 | 31.37 | 31.12 | 31.23 | 31.23 | -0.56% | 62,198 |
| Mar 5, 2025 | 31.25 | 31.47 | 31.23 | 31.41 | 31.41 | 0.31% | 64,252 |
| Mar 4, 2025 | 31.19 | 31.46 | 31.12 | 31.31 | 31.31 | -0.35% | 65,432 |
| Mar 3, 2025 | 31.99 | 31.99 | 31.40 | 31.42 | 31.42 | -1.60% | 5,660 |
| Feb 28, 2025 | 31.72 | 31.93 | 31.63 | 31.93 | 31.93 | 0.50% | 11,639 |
| Feb 27, 2025 | 31.99 | 32.06 | 31.77 | 31.77 | 31.77 | -0.81% | 2,717 |