Innovator US Small Cap Power Buffer ETF - August (KAUG)
BATS: KAUG · Real-Time Price · USD
24.24
-0.04 (-0.16%)
May 22, 2025, 1:06 PM - Market open
KAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 24.46 | 24.47 | 24.28 | 24.28 | 24.28 | -1.04% | 10,388 |
| May 20, 2025 | 24.56 | 24.56 | 24.52 | 24.54 | 24.54 | -0.02% | 22,396 |
| May 19, 2025 | 24.50 | 24.54 | 24.46 | 24.54 | 24.54 | -0.10% | 12,863 |
| May 16, 2025 | 24.49 | 24.58 | 24.46 | 24.57 | 24.57 | 0.43% | 15,187 |
| May 15, 2025 | 24.38 | 24.52 | 24.38 | 24.46 | 24.46 | -0.01% | 7,557 |
| May 14, 2025 | 24.47 | 24.47 | 24.44 | 24.46 | 24.46 | -0.30% | 3,969 |
| May 13, 2025 | 24.54 | 24.58 | 24.47 | 24.54 | 24.54 | 0.20% | 8,211 |
| May 12, 2025 | 24.43 | 24.51 | 24.42 | 24.49 | 24.49 | 1.42% | 3,458 |
| May 9, 2025 | 24.15 | 24.15 | 24.08 | 24.15 | 24.15 | -0.01% | 595 |
| May 8, 2025 | 24.01 | 24.22 | 24.00 | 24.15 | 24.15 | 0.95% | 9,659 |
| May 7, 2025 | 23.93 | 23.99 | 23.85 | 23.92 | 23.92 | 0.02% | 554,493 |
| May 6, 2025 | 23.87 | 23.96 | 23.87 | 23.92 | 23.92 | -0.42% | 5,523 |
| May 5, 2025 | 23.96 | 24.07 | 23.96 | 24.02 | 24.02 | -0.24% | 5,771 |
| May 2, 2025 | 24.00 | 24.10 | 24.00 | 24.07 | 24.07 | 0.89% | 4,338 |
| May 1, 2025 | 23.77 | 23.94 | 23.77 | 23.86 | 23.86 | 0.33% | 415 |
| Apr 30, 2025 | 23.53 | 23.78 | 23.53 | 23.78 | 23.78 | -0.21% | 2,317 |
| Apr 29, 2025 | 23.70 | 23.87 | 23.70 | 23.83 | 23.83 | 0.16% | 6,071 |
| Apr 28, 2025 | 23.80 | 23.83 | 23.62 | 23.80 | 23.80 | 0.40% | 7,973 |
| Apr 25, 2025 | 23.63 | 23.71 | 23.63 | 23.70 | 23.70 | - | 1,834 |
| Apr 24, 2025 | 23.58 | 23.70 | 23.56 | 23.70 | 23.70 | 0.91% | 3,008 |
| Apr 23, 2025 | 23.69 | 23.75 | 23.49 | 23.49 | 23.49 | 0.89% | 3,643 |
| Apr 22, 2025 | 23.12 | 23.28 | 23.10 | 23.28 | 23.28 | 1.46% | 39,577 |
| Apr 21, 2025 | 22.95 | 22.95 | 22.80 | 22.94 | 22.94 | -1.05% | 25,486 |
| Apr 17, 2025 | 23.11 | 23.24 | 23.08 | 23.19 | 23.19 | 0.52% | 5,146 |
| Apr 16, 2025 | 23.12 | 23.15 | 22.89 | 23.07 | 23.07 | -0.54% | 1,253 |
| Apr 15, 2025 | 23.25 | 23.30 | 23.14 | 23.20 | 23.20 | 0.09% | 72,935 |
| Apr 14, 2025 | 23.12 | 23.17 | 22.96 | 23.17 | 23.17 | 1.24% | 11,738 |
| Apr 11, 2025 | 22.62 | 22.91 | 22.50 | 22.89 | 22.89 | 0.84% | 4,790 |
| Apr 10, 2025 | 22.96 | 22.96 | 22.41 | 22.70 | 22.70 | -2.84% | 11,165 |
| Apr 9, 2025 | 22.21 | 23.39 | 22.02 | 23.36 | 23.36 | 5.44% | 6,171 |
| Apr 8, 2025 | 22.92 | 22.92 | 21.97 | 22.16 | 22.16 | -2.17% | 7,757 |
| Apr 7, 2025 | 22.13 | 23.17 | 21.97 | 22.65 | 22.65 | -0.32% | 27,558 |
| Apr 4, 2025 | 22.99 | 22.99 | 22.42 | 22.72 | 22.72 | -2.87% | 20,176 |
| Apr 3, 2025 | 23.50 | 23.56 | 23.38 | 23.39 | 23.39 | -3.27% | 293,660 |
| Apr 2, 2025 | 24.06 | 24.22 | 24.06 | 24.18 | 24.18 | 0.77% | 3,549 |
| Apr 1, 2025 | 23.94 | 24.05 | 23.89 | 24.00 | 24.00 | -0.11% | 9,959 |
| Mar 31, 2025 | 23.76 | 24.03 | 23.76 | 24.03 | 24.03 | -0.17% | 4,550 |
| Mar 28, 2025 | 24.06 | 24.08 | 24.01 | 24.07 | 24.07 | -1.00% | 22,936 |
| Mar 27, 2025 | 24.32 | 24.41 | 24.30 | 24.31 | 24.31 | -0.15% | 13,688 |
| Mar 26, 2025 | 24.45 | 24.45 | 24.34 | 24.35 | 24.35 | -0.51% | 5,059 |
| Mar 25, 2025 | 24.50 | 24.56 | 24.46 | 24.47 | 24.47 | -0.34% | 2,888 |
| Mar 24, 2025 | 24.47 | 24.57 | 24.43 | 24.55 | 24.55 | 1.22% | 2,826 |
| Mar 21, 2025 | 24.19 | 24.30 | 24.19 | 24.26 | 24.26 | -0.26% | 3,541 |
| Mar 20, 2025 | 24.30 | 24.44 | 24.28 | 24.32 | 24.32 | -0.29% | 8,998 |
| Mar 19, 2025 | 24.22 | 24.49 | 24.22 | 24.39 | 24.39 | 0.80% | 6,336 |
| Mar 18, 2025 | 24.20 | 24.21 | 24.15 | 24.20 | 24.20 | -0.41% | 3,362 |
| Mar 17, 2025 | 24.20 | 24.30 | 24.18 | 24.30 | 24.30 | 0.59% | 1,974 |
| Mar 14, 2025 | 24.02 | 24.15 | 24.01 | 24.15 | 24.15 | 1.29% | 3,346 |
| Mar 13, 2025 | 23.88 | 23.90 | 23.82 | 23.85 | 23.85 | -0.80% | 6,249 |
| Mar 12, 2025 | 23.92 | 24.09 | 23.92 | 24.04 | 24.04 | 0.07% | 11,806 |