Innovator U.S. Small Cap Power Buffer ETF - December (KDEC)
BATS: KDEC · Real-Time Price · USD
26.53
+0.04 (0.15%)
Jan 16, 2026, 4:00 PM EST - Market closed
KDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 26.55 | 26.58 | 26.46 | 26.53 | 26.53 | 0.14% | 29,800 |
| Jan 15, 2026 | 26.38 | 26.57 | 26.38 | 26.49 | 26.49 | 0.31% | 28,474 |
| Jan 14, 2026 | 26.29 | 26.41 | 26.29 | 26.41 | 26.41 | 0.34% | 5,099 |
| Jan 13, 2026 | 26.40 | 26.40 | 26.28 | 26.32 | 26.32 | 0.19% | 4,848 |
| Jan 12, 2026 | 26.16 | 26.28 | 26.16 | 26.27 | 26.27 | 0.23% | 129,265 |
| Jan 9, 2026 | 26.29 | 26.29 | 26.21 | 26.21 | 26.21 | 0.08% | 786 |
| Jan 8, 2026 | 26.06 | 26.19 | 26.06 | 26.19 | 26.19 | 0.58% | 24,027 |
| Jan 7, 2026 | 26.02 | 26.07 | 25.95 | 26.04 | 26.04 | -0.19% | 8,821 |
| Jan 6, 2026 | 25.64 | 26.09 | 25.60 | 26.09 | 26.09 | 0.69% | 313,780 |
| Jan 5, 2026 | 25.69 | 25.93 | 25.69 | 25.91 | 25.91 | 0.82% | 7,470 |
| Jan 2, 2026 | 25.59 | 25.72 | 25.52 | 25.70 | 25.70 | 0.61% | 12,826 |
| Dec 31, 2025 | 25.67 | 25.67 | 25.54 | 25.54 | 25.54 | -0.49% | 3,488 |
| Dec 30, 2025 | 25.74 | 25.74 | 25.62 | 25.67 | 25.67 | -0.31% | 7,920 |
| Dec 29, 2025 | 25.73 | 25.76 | 25.65 | 25.75 | 25.75 | -0.23% | 18,043 |
| Dec 26, 2025 | 25.79 | 25.82 | 25.70 | 25.81 | 25.81 | -0.27% | 6,490 |
| Dec 24, 2025 | 25.82 | 25.88 | 25.80 | 25.88 | 25.88 | 0.19% | 1,799 |
| Dec 23, 2025 | 25.79 | 25.86 | 25.77 | 25.83 | 25.83 | -0.23% | 55,656 |
| Dec 22, 2025 | 25.84 | 25.96 | 25.81 | 25.89 | 25.89 | 0.54% | 23,371 |
| Dec 19, 2025 | 25.74 | 25.78 | 25.65 | 25.75 | 25.75 | 0.39% | 44,690 |
| Dec 18, 2025 | 25.60 | 25.70 | 25.56 | 25.65 | 25.65 | 0.47% | 46,907 |
| Dec 17, 2025 | 25.61 | 25.74 | 25.49 | 25.53 | 25.53 | -0.55% | 35,704 |
| Dec 16, 2025 | 25.69 | 25.75 | 25.56 | 25.67 | 25.67 | -0.27% | 29,129 |
| Dec 15, 2025 | 25.82 | 25.82 | 25.70 | 25.74 | 25.74 | -0.27% | 61,063 |
| Dec 12, 2025 | 25.91 | 25.94 | 25.79 | 25.81 | 25.81 | -0.77% | 33,685 |
| Dec 11, 2025 | 25.87 | 26.02 | 25.84 | 26.01 | 26.01 | 0.66% | 24,777 |
| Dec 10, 2025 | 25.65 | 25.93 | 25.59 | 25.84 | 25.84 | 0.74% | 109,300 |
| Dec 9, 2025 | 25.64 | 25.72 | 25.63 | 25.65 | 25.65 | 0.31% | 59,692 |
| Dec 8, 2025 | 25.65 | 25.68 | 25.57 | 25.57 | 25.57 | -0.23% | 94,343 |
| Dec 5, 2025 | 25.67 | 25.72 | 25.60 | 25.63 | 25.63 | -0.23% | 128,322 |
| Dec 4, 2025 | 25.55 | 25.72 | 25.49 | 25.69 | 25.69 | 0.31% | 24,766 |
| Dec 3, 2025 | 25.43 | 25.62 | 25.42 | 25.61 | 25.61 | 1.02% | 56,046 |
| Dec 2, 2025 | 25.47 | 25.47 | 25.33 | 25.35 | 25.35 | -0.11% | 62,751 |
| Dec 1, 2025 | 25.37 | 25.48 | 25.28 | 25.38 | 25.38 | -0.28% | 463,942 |
| Nov 28, 2025 | 25.45 | 25.48 | 25.39 | 25.45 | 25.45 | 0.39% | 278,678 |
| Nov 26, 2025 | 25.25 | 25.52 | 25.18 | 25.35 | 25.35 | 0.68% | 15,180 |
| Nov 25, 2025 | 24.96 | 25.22 | 24.92 | 25.18 | 25.18 | 1.04% | 12,285 |
| Nov 24, 2025 | 24.82 | 24.94 | 24.82 | 24.92 | 24.92 | 0.33% | 17,989 |
| Nov 21, 2025 | 24.74 | 24.86 | 24.74 | 24.84 | 24.84 | 0.15% | 8,929 |
| Nov 20, 2025 | 24.83 | 24.92 | 24.74 | 24.80 | 24.80 | -0.12% | 27,620 |
| Nov 19, 2025 | 24.82 | 24.87 | 24.80 | 24.83 | 24.83 | -0.04% | 8,986 |
| Nov 18, 2025 | 24.85 | 24.90 | 24.80 | 24.84 | 24.84 | 0.08% | 16,795 |
| Nov 17, 2025 | 24.95 | 24.98 | 24.79 | 24.82 | 24.82 | -0.56% | 3,635 |
| Nov 14, 2025 | 24.98 | 25.01 | 24.96 | 24.96 | 24.96 | 0.03% | 6,973 |
| Nov 13, 2025 | 25.11 | 25.11 | 24.95 | 24.95 | 24.95 | -1.36% | 6,221 |
| Nov 12, 2025 | 25.47 | 25.47 | 25.29 | 25.30 | 25.30 | -0.16% | 5,660 |
| Nov 11, 2025 | 25.31 | 25.38 | 25.30 | 25.34 | 25.34 | -0.11% | 5,461 |
| Nov 10, 2025 | 25.39 | 25.46 | 25.32 | 25.36 | 25.36 | 0.53% | 9,380 |
| Nov 7, 2025 | 24.97 | 25.27 | 24.97 | 25.23 | 25.23 | 0.04% | 23,596 |
| Nov 6, 2025 | 25.40 | 25.40 | 25.22 | 25.22 | 25.22 | -0.86% | 1,648 |
| Nov 5, 2025 | 25.45 | 25.52 | 25.44 | 25.44 | 25.44 | 0.67% | 4,711 |