Innovator U.S. Small Cap Power Buffer ETF - April (KAPR)
BATS: KAPR · Real-Time Price · USD
34.78
+0.14 (0.41%)
Nov 26, 2025, 4:00 PM EST - Market closed
KAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 34.59 | 34.79 | 34.59 | 34.78 | 34.78 | 0.41% | 4,180 |
| Nov 25, 2025 | 34.48 | 34.66 | 34.48 | 34.64 | 34.64 | 0.76% | 3,840 |
| Nov 24, 2025 | 34.15 | 34.38 | 34.15 | 34.38 | 34.38 | 0.74% | 2,917 |
| Nov 21, 2025 | 33.85 | 34.13 | 33.85 | 34.13 | 34.13 | 1.05% | 4,703 |
| Nov 20, 2025 | 34.35 | 34.35 | 33.77 | 33.77 | 33.77 | -0.78% | 6,070 |
| Nov 19, 2025 | 34.08 | 34.08 | 33.97 | 34.04 | 34.04 | 0.10% | 7,923 |
| Nov 18, 2025 | 33.85 | 34.01 | 33.85 | 34.01 | 34.00 | 0.25% | 10,522 |
| Nov 17, 2025 | 34.12 | 34.24 | 33.92 | 33.92 | 33.92 | -0.80% | 17,896 |
| Nov 14, 2025 | 34.11 | 34.24 | 34.11 | 34.19 | 34.19 | 0.23% | 2,709 |
| Nov 13, 2025 | 34.35 | 34.35 | 34.07 | 34.12 | 34.12 | -1.06% | 9,833 |
| Nov 12, 2025 | 34.45 | 34.48 | 34.44 | 34.48 | 34.48 | -0.03% | 15,880 |
| Nov 11, 2025 | 34.42 | 34.53 | 34.42 | 34.49 | 34.49 | -0.11% | 8,348 |
| Nov 10, 2025 | 34.46 | 34.54 | 34.45 | 34.53 | 34.53 | 0.70% | 4,297 |
| Nov 7, 2025 | 34.15 | 34.29 | 34.09 | 34.29 | 34.29 | 0.11% | 15,278 |
| Nov 6, 2025 | 34.37 | 34.40 | 34.24 | 34.26 | 34.25 | -0.56% | 5,948 |
| Nov 5, 2025 | 34.35 | 34.49 | 34.35 | 34.45 | 34.45 | 0.50% | 3,048 |
| Nov 4, 2025 | 34.22 | 34.34 | 34.22 | 34.28 | 34.28 | -0.46% | 5,737 |
| Nov 3, 2025 | 34.42 | 34.43 | 34.32 | 34.43 | 34.43 | -0.05% | 21,401 |
| Oct 31, 2025 | 34.41 | 34.51 | 34.37 | 34.45 | 34.45 | 0.03% | 9,459 |
| Oct 30, 2025 | 34.52 | 34.53 | 34.39 | 34.44 | 34.44 | -0.09% | 7,614 |
| Oct 29, 2025 | 34.59 | 34.61 | 34.47 | 34.47 | 34.47 | -0.42% | 1,998 |
| Oct 28, 2025 | 34.59 | 34.64 | 34.59 | 34.62 | 34.62 | -0.09% | 7,453 |
| Oct 27, 2025 | 34.69 | 34.69 | 34.59 | 34.65 | 34.65 | 0.04% | 3,843 |
| Oct 24, 2025 | 34.58 | 34.67 | 34.58 | 34.63 | 34.63 | 0.43% | 2,403 |
| Oct 23, 2025 | 34.41 | 34.48 | 34.40 | 34.48 | 34.48 | 0.41% | 1,165 |
| Oct 22, 2025 | 34.33 | 34.35 | 34.31 | 34.34 | 34.34 | -0.48% | 1,304 |
| Oct 21, 2025 | 34.46 | 34.54 | 34.46 | 34.51 | 34.51 | -0.04% | 5,645 |
| Oct 20, 2025 | 34.35 | 34.52 | 34.35 | 34.52 | 34.52 | 0.85% | 6,066 |
| Oct 17, 2025 | 34.22 | 34.23 | 34.11 | 34.23 | 34.23 | 0.06% | 8,603 |
| 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 | 34.39 | 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 | 34.22 | -0.09% | 11,623 |
| Sep 18, 2025 | 34.18 | 34.32 | 34.18 | 34.26 | 34.26 | 0.62% | 10,054 |