Innovator U.S. Small Cap Power Buffer ETF - April (KAPR)
BATS: KAPR · Real-Time Price · USD
39.88
-0.09 (-0.22%)
At close: Sep 14, 2026, 4:00 PM EDT
39.88
0.00 (0.00%)
After-hours: Sep 14, 2026, 4:10 PM EDT
KAPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 39.97 | 40.01 | 39.86 | 39.97 | - | - | 692 |
| Sep 11, 2026 | 39.99 | 39.99 | 39.90 | 39.97 | 39.97 | 0.33% | 2,657 |
| Sep 10, 2026 | 39.94 | 39.97 | 39.79 | 39.84 | 39.84 | -0.45% | 8,547 |
| Sep 9, 2026 | 40.10 | 40.23 | 40.02 | 40.02 | 40.02 | -0.59% | 15,026 |
| Sep 8, 2026 | 39.86 | 40.34 | 39.86 | 40.26 | 40.26 | -0.14% | 5,018 |
| Sep 4, 2026 | 40.34 | 40.34 | 40.28 | 40.32 | 40.31 | 0.06% | 2,298 |
| Sep 3, 2026 | 40.29 | 40.34 | 40.23 | 40.29 | 40.29 | 0.24% | 3,095 |
| Sep 2, 2026 | 40.11 | 40.24 | 40.11 | 40.20 | 40.20 | 0.52% | 22,024 |
| Sep 1, 2026 | 40.01 | 40.07 | 39.99 | 39.99 | 39.99 | -0.44% | 5,210 |
| Aug 31, 2026 | 40.13 | 40.16 | 40.10 | 40.16 | 40.16 | -0.07% | 4,472 |
| Aug 28, 2026 | 40.28 | 40.28 | 40.19 | 40.19 | 40.19 | -0.56% | 2,813 |
| Aug 27, 2026 | 40.42 | 40.47 | 40.37 | 40.42 | 40.42 | 0.21% | 7,266 |
| Aug 26, 2026 | 40.39 | 40.41 | 40.28 | 40.33 | 40.33 | -0.06% | 4,869 |
| Aug 25, 2026 | 40.28 | 40.35 | 40.24 | 40.35 | 40.35 | 0.21% | 14,349 |
| Aug 24, 2026 | 40.35 | 40.35 | 40.20 | 40.27 | 40.27 | -0.16% | 7,234 |
| Aug 21, 2026 | 40.35 | 40.36 | 40.31 | 40.33 | 40.33 | 0.30% | 4,468 |
| Aug 20, 2026 | 40.24 | 40.29 | 40.16 | 40.21 | 40.21 | -0.44% | 7,380 |
| Aug 19, 2026 | 40.41 | 40.41 | 40.33 | 40.39 | 40.39 | 0.21% | 1,288 |
| Aug 18, 2026 | 40.49 | 40.49 | 40.25 | 40.31 | 40.31 | -0.31% | 6,024 |
| Aug 17, 2026 | 40.41 | 40.48 | 40.38 | 40.43 | 40.43 | -0.02% | 5,859 |
| Aug 14, 2026 | 40.43 | 40.45 | 40.39 | 40.44 | 40.44 | 0.17% | 4,152 |
| Aug 13, 2026 | 40.44 | 40.44 | 40.35 | 40.37 | 40.37 | 0.07% | 3,871 |
| Aug 12, 2026 | 40.30 | 40.36 | 40.26 | 40.34 | 40.34 | 0.35% | 3,908 |
| Aug 11, 2026 | 40.22 | 40.29 | 40.19 | 40.20 | 40.20 | 0.10% | 2,648 |
| Aug 10, 2026 | 40.25 | 40.25 | 40.16 | 40.16 | 40.16 | -0.23% | 5,126 |
| Aug 7, 2026 | 40.18 | 40.25 | 40.14 | 40.25 | 40.25 | 0.48% | 4,285 |
| Aug 6, 2026 | 40.16 | 40.20 | 40.06 | 40.06 | 40.06 | -0.17% | 47,218 |
| Aug 5, 2026 | 40.19 | 40.25 | 40.13 | 40.13 | 40.13 | -0.10% | 6,982 |
| Aug 4, 2026 | 40.08 | 40.25 | 40.07 | 40.17 | 40.17 | 0.43% | 10,623 |
| Aug 3, 2026 | 40.00 | 40.00 | 39.95 | 40.00 | 40.00 | 0.68% | 2,883 |
| Jul 31, 2026 | 39.80 | 39.80 | 39.66 | 39.73 | 39.73 | -0.03% | 683 |
| Jul 30, 2026 | 39.65 | 39.78 | 39.60 | 39.74 | 39.74 | 0.54% | 6,579 |
| Jul 29, 2026 | 39.53 | 39.53 | 39.53 | 39.53 | 39.52 | -0.59% | 543 |
| Jul 28, 2026 | 39.59 | 39.82 | 39.59 | 39.76 | 39.76 | 0.11% | 4,860 |
| Jul 27, 2026 | 39.70 | 39.76 | 39.62 | 39.72 | 39.72 | 0.29% | 5,651 |
| Jul 24, 2026 | 39.61 | 39.73 | 39.60 | 39.60 | 39.60 | 0.03% | 2,650 |
| Jul 23, 2026 | 39.54 | 39.59 | 39.51 | 39.59 | 39.59 | -0.27% | 2,611 |
| Jul 22, 2026 | 39.81 | 39.81 | 39.69 | 39.70 | 39.70 | -0.43% | 3,131 |
| Jul 21, 2026 | 39.71 | 39.87 | 39.69 | 39.87 | 39.87 | 0.56% | 8,640 |
| Jul 20, 2026 | 39.77 | 39.77 | 39.64 | 39.65 | 39.65 | -0.17% | 1,840 |
| Jul 17, 2026 | 39.73 | 39.81 | 39.69 | 39.72 | 39.72 | -0.15% | 11,805 |
| Jul 16, 2026 | 39.85 | 39.90 | 39.78 | 39.78 | 39.78 | - | 2,886 |
| Jul 15, 2026 | 39.83 | 39.85 | 39.77 | 39.77 | 39.77 | 0.17% | 1,662 |
| Jul 14, 2026 | 39.67 | 39.75 | 39.67 | 39.71 | 39.71 | 0.28% | 9,168 |
| Jul 13, 2026 | 39.68 | 39.68 | 39.59 | 39.60 | 39.60 | -0.39% | 2,035 |
| Jul 10, 2026 | 39.66 | 39.75 | 39.66 | 39.75 | 39.75 | -0.05% | 5,671 |
| Jul 9, 2026 | 39.68 | 39.80 | 39.68 | 39.77 | 39.77 | 0.48% | 17,946 |
| Jul 8, 2026 | 39.53 | 39.58 | 39.47 | 39.58 | 39.58 | -0.13% | 50,709 |
| Jul 7, 2026 | 39.61 | 39.74 | 39.59 | 39.63 | 39.63 | -0.47% | 2,854 |
| Jul 6, 2026 | 39.78 | 39.90 | 39.77 | 39.82 | 39.82 | 0.31% | 4,363 |