Innovator US Small Cap Power Buffer ETF - August (KAUG)
BATS: KAUG · Real-Time Price · USD
25.26
+0.06 (0.24%)
Jul 10, 2025, 4:00 PM - Market closed
KAUG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 25.17 | 25.28 | 25.17 | 25.26 | 25.26 | 0.24% | 20,555 |
Jul 9, 2025 | 25.15 | 25.20 | 25.02 | 25.20 | 25.20 | 0.44% | 135,976 |
Jul 8, 2025 | 25.07 | 25.10 | 25.03 | 25.09 | 25.09 | 0.40% | 2,813 |
Jul 7, 2025 | 25.13 | 25.13 | 24.98 | 24.99 | 24.99 | -0.74% | 10,489 |
Jul 3, 2025 | 25.14 | 25.22 | 25.14 | 25.18 | 25.18 | 0.50% | 10,124 |
Jul 2, 2025 | 24.92 | 25.07 | 24.92 | 25.05 | 25.05 | 0.40% | 13,548 |
Jul 1, 2025 | 24.80 | 25.05 | 24.80 | 24.95 | 24.95 | 0.40% | 10,523 |
Jun 30, 2025 | 24.82 | 24.85 | 24.81 | 24.85 | 24.85 | 0.15% | 303,616 |
Jun 27, 2025 | 24.82 | 24.89 | 24.77 | 24.82 | 24.82 | -0.04% | 8,746 |
Jun 26, 2025 | 24.70 | 24.83 | 24.70 | 24.83 | 24.83 | 0.51% | 3,309 |
Jun 25, 2025 | 24.73 | 24.76 | 24.68 | 24.70 | 24.70 | -0.29% | 8,696 |
Jun 24, 2025 | 24.67 | 24.79 | 24.67 | 24.77 | 24.77 | 0.34% | 2,851 |
Jun 23, 2025 | 24.59 | 24.69 | 24.51 | 24.69 | 24.69 | 0.39% | 5,091 |
Jun 20, 2025 | 24.63 | 24.63 | 24.55 | 24.59 | 24.59 | -0.03% | 26,440 |
Jun 18, 2025 | 24.53 | 24.65 | 24.53 | 24.60 | 24.60 | 0.16% | 6,342 |
Jun 17, 2025 | 24.63 | 24.63 | 24.56 | 24.56 | 24.56 | -0.20% | 475 |
Jun 16, 2025 | 24.66 | 24.66 | 24.61 | 24.61 | 24.61 | 0.45% | 2,702 |
Jun 13, 2025 | 24.54 | 24.66 | 24.50 | 24.50 | 24.50 | -0.76% | 21,540 |
Jun 12, 2025 | 24.67 | 24.74 | 24.66 | 24.69 | 24.69 | -0.21% | 3,799 |
Jun 11, 2025 | 24.82 | 24.82 | 24.74 | 24.74 | 24.74 | -0.22% | 6,247 |
Jun 10, 2025 | 24.81 | 24.83 | 24.78 | 24.79 | 24.79 | 0.34% | 10,519 |
Jun 9, 2025 | 24.70 | 24.78 | 24.70 | 24.71 | 24.71 | 0.06% | 5,631 |
Jun 6, 2025 | 24.65 | 24.70 | 24.64 | 24.70 | 24.70 | 0.57% | 1,681 |
Jun 5, 2025 | 24.50 | 24.61 | 24.49 | 24.56 | 24.56 | 0.05% | 8,126 |
Jun 4, 2025 | 24.51 | 24.55 | 24.51 | 24.54 | 24.54 | 0.02% | 4,378 |
Jun 3, 2025 | 24.42 | 24.56 | 24.42 | 24.54 | 24.54 | 0.53% | 17,696 |
Jun 2, 2025 | 24.32 | 24.41 | 24.32 | 24.41 | 24.41 | - | 749 |
May 30, 2025 | 24.37 | 24.43 | 24.37 | 24.41 | 24.41 | -0.07% | 7,509 |
May 29, 2025 | 24.40 | 24.44 | 24.38 | 24.43 | 24.43 | 0.18% | 10,890 |
May 28, 2025 | 24.47 | 24.47 | 24.37 | 24.38 | 24.38 | -0.43% | 21,846 |
May 27, 2025 | 24.33 | 24.49 | 24.33 | 24.49 | 24.49 | 1.02% | 6,924 |
May 23, 2025 | 24.20 | 24.25 | 24.20 | 24.24 | 24.24 | -0.15% | 875 |
May 22, 2025 | 24.17 | 24.33 | 24.17 | 24.28 | 24.28 | -0.01% | 39,146 |
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 |