Innovator US Small Cap Power Buffer ETF - August (KAUG)
BATS: KAUG · Real-Time Price · USD
24.07
-0.24 (-1.00%)
Mar 28, 2025, 4:00 PM EST - Market closed
KAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2025 | 23.91 | 24.09 | 23.91 | 24.02 | 24.02 | 0.16% | 4,756 |
| Mar 10, 2025 | 24.20 | 24.22 | 23.86 | 23.98 | 23.98 | -1.40% | 7,856 |
| Mar 7, 2025 | 24.18 | 24.34 | 24.04 | 24.32 | 24.32 | 0.29% | 10,648 |
| Mar 6, 2025 | 24.38 | 24.38 | 24.18 | 24.25 | 24.25 | -0.82% | 10,275 |
| Mar 5, 2025 | 24.30 | 24.49 | 24.26 | 24.45 | 24.45 | 0.45% | 28,119 |
| Mar 4, 2025 | 24.15 | 24.55 | 24.14 | 24.34 | 24.34 | -0.45% | 127,296 |
| Mar 3, 2025 | 24.78 | 24.84 | 24.44 | 24.45 | 24.45 | -1.32% | 41,188 |
| Feb 28, 2025 | 24.70 | 24.79 | 24.65 | 24.78 | 24.78 | 0.53% | 28,904 |
| Feb 27, 2025 | 24.83 | 24.91 | 24.65 | 24.65 | 24.65 | -0.95% | 8,866 |
| Feb 26, 2025 | 25.00 | 25.06 | 24.82 | 24.89 | 24.89 | 0.05% | 3,862 |
| Feb 25, 2025 | 24.90 | 24.90 | 24.74 | 24.87 | 24.87 | -0.16% | 6,167 |
| Feb 24, 2025 | 25.08 | 25.08 | 24.87 | 24.92 | 24.92 | -0.41% | 17,644 |
| Feb 21, 2025 | 25.40 | 25.40 | 25.02 | 25.02 | 25.02 | -1.66% | 9,185 |
| Feb 20, 2025 | 25.45 | 25.48 | 25.33 | 25.44 | 25.44 | -0.49% | 6,422 |
| Feb 19, 2025 | 25.58 | 25.58 | 25.56 | 25.56 | 25.56 | -0.06% | 455 |
| Feb 18, 2025 | 25.28 | 25.61 | 25.28 | 25.58 | 25.58 | 0.14% | 1,712 |
| Feb 14, 2025 | 25.59 | 25.63 | 25.52 | 25.54 | 25.54 | 0.07% | 9,598 |
| Feb 13, 2025 | 25.43 | 25.56 | 25.38 | 25.53 | 25.53 | 0.52% | 12,500 |
| Feb 12, 2025 | 25.31 | 25.41 | 25.31 | 25.40 | 25.40 | -0.65% | 10,631 |
| Feb 11, 2025 | 25.52 | 25.57 | 25.45 | 25.56 | 25.56 | -0.16% | 4,858 |
| Feb 10, 2025 | 25.59 | 25.64 | 25.54 | 25.60 | 25.60 | 0.25% | 12,730 |
| Feb 7, 2025 | 25.68 | 25.69 | 25.53 | 25.54 | 25.54 | -0.68% | 7,926 |
| Feb 6, 2025 | 25.78 | 25.78 | 25.69 | 25.71 | 25.71 | -0.20% | 16,600 |
| Feb 5, 2025 | 25.71 | 25.77 | 25.71 | 25.76 | 25.76 | 0.75% | 3,005 |
| Feb 4, 2025 | 25.50 | 25.61 | 25.49 | 25.57 | 25.57 | 0.69% | 6,860 |
| Feb 3, 2025 | 25.21 | 25.49 | 25.21 | 25.40 | 25.40 | -0.76% | 22,856 |
| Jan 31, 2025 | 25.76 | 25.78 | 25.54 | 25.59 | 25.59 | -0.35% | 2,932 |
| Jan 30, 2025 | 25.71 | 25.74 | 25.64 | 25.68 | 25.68 | 0.54% | 49,414 |
| Jan 29, 2025 | 25.60 | 25.61 | 25.42 | 25.55 | 25.55 | -0.15% | 5,645 |
| Jan 28, 2025 | 25.57 | 25.61 | 25.52 | 25.58 | 25.58 | 0.21% | 2,879 |
| Jan 27, 2025 | 25.50 | 25.73 | 25.49 | 25.53 | 25.53 | -0.53% | 154,833 |
| Jan 24, 2025 | 25.76 | 25.76 | 25.65 | 25.67 | 25.67 | -0.01% | 40,424 |
| Jan 23, 2025 | 25.54 | 25.74 | 25.54 | 25.67 | 25.67 | 0.07% | 107,851 |
| Jan 22, 2025 | 25.62 | 25.69 | 25.62 | 25.65 | 25.65 | -0.37% | 6,378 |
| Jan 21, 2025 | 25.71 | 25.75 | 25.64 | 25.75 | 25.75 | 1.04% | 11,284 |
| Jan 17, 2025 | 25.51 | 25.53 | 25.43 | 25.48 | 25.48 | 0.25% | 5,591 |