Innovator U.S. Small Cap Power Buffer ETF - December (KDEC)
BATS: KDEC · Real-Time Price · USD
0.00
-0.0010 (0.00%)
Apr 13, 2026, 9:39 AM EDT - Market open
KDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 26.56 | 26.60 | 26.52 | 26.57 | 26.57 | 0.02% | 3,744 |
| Apr 9, 2026 | 26.45 | 26.60 | 26.45 | 26.57 | 26.57 | 0.46% | 5,010 |
| Apr 8, 2026 | 26.51 | 26.51 | 26.34 | 26.44 | 26.44 | 1.68% | 48,247 |
| Apr 7, 2026 | 25.94 | 26.01 | 25.89 | 26.01 | 26.00 | - | 3,420 |
| Apr 6, 2026 | 25.87 | 26.02 | 25.87 | 26.01 | 26.01 | 0.29% | 2,719 |
| Apr 2, 2026 | 25.52 | 25.93 | 25.52 | 25.93 | 25.93 | 0.41% | 1,154 |
| Apr 1, 2026 | 25.79 | 25.92 | 25.79 | 25.83 | 25.83 | 0.49% | 11,396 |
| Mar 31, 2026 | 25.50 | 25.70 | 25.44 | 25.70 | 25.70 | 1.82% | 3,246 |
| Mar 30, 2026 | 25.48 | 25.49 | 25.18 | 25.24 | 25.24 | -0.65% | 14,815 |
| Mar 27, 2026 | 25.46 | 25.54 | 25.38 | 25.41 | 25.41 | -0.92% | 4,505 |
| Mar 26, 2026 | 25.75 | 25.82 | 25.64 | 25.64 | 25.64 | -0.94% | 7,684 |
| Mar 25, 2026 | 25.86 | 25.91 | 25.83 | 25.88 | 25.88 | 0.67% | 6,287 |
| Mar 24, 2026 | 25.60 | 25.75 | 25.60 | 25.71 | 25.71 | 0.08% | 3,868 |
| Mar 23, 2026 | 25.68 | 25.88 | 25.64 | 25.69 | 25.69 | 1.38% | 4,788 |
| Mar 20, 2026 | 25.55 | 25.55 | 25.27 | 25.34 | 25.34 | -1.43% | 3,203 |
| Mar 19, 2026 | 25.55 | 25.78 | 25.47 | 25.71 | 25.71 | 0.38% | 6,749 |
| Mar 18, 2026 | 25.70 | 25.77 | 25.60 | 25.61 | 25.61 | -0.87% | 4,941 |
| Mar 17, 2026 | 25.76 | 25.92 | 25.76 | 25.84 | 25.84 | 0.35% | 6,078 |
| Mar 16, 2026 | 25.77 | 25.81 | 25.72 | 25.74 | 25.74 | 0.75% | 8,896 |
| Mar 13, 2026 | 25.73 | 25.74 | 25.55 | 25.55 | 25.55 | -0.11% | 5,200 |
| Mar 12, 2026 | 25.68 | 25.72 | 25.58 | 25.58 | 25.58 | -1.32% | 13,968 |
| Mar 11, 2026 | 25.85 | 25.92 | 25.80 | 25.92 | 25.92 | 0.12% | 72,383 |
| Mar 10, 2026 | 26.11 | 26.12 | 25.89 | 25.89 | 25.89 | -0.19% | 3,106 |
| Mar 9, 2026 | 25.59 | 26.00 | 25.45 | 25.94 | 25.94 | 0.60% | 26,194 |
| Mar 6, 2026 | 25.88 | 25.88 | 25.75 | 25.79 | 25.78 | -1.28% | 12,274 |
| Mar 5, 2026 | 26.11 | 26.12 | 26.03 | 26.12 | 26.12 | -0.95% | 3,524 |
| Mar 4, 2026 | 26.37 | 26.44 | 26.37 | 26.37 | 26.37 | 0.57% | 10,250 |
| Mar 3, 2026 | 26.08 | 26.33 | 25.91 | 26.22 | 26.22 | -0.91% | 8,179 |
| Mar 2, 2026 | 26.37 | 26.46 | 26.30 | 26.46 | 26.46 | 0.49% | 3,339 |
| Feb 27, 2026 | 26.34 | 26.35 | 26.29 | 26.33 | 26.33 | -0.87% | 33,381 |
| Feb 26, 2026 | 26.50 | 26.58 | 26.42 | 26.56 | 26.56 | 0.26% | 6,784 |
| Feb 25, 2026 | 26.48 | 26.52 | 26.41 | 26.49 | 26.49 | 0.15% | 11,678 |
| Feb 24, 2026 | 26.35 | 26.45 | 26.35 | 26.45 | 26.45 | 0.69% | 3,824 |
| Feb 23, 2026 | 26.40 | 26.40 | 26.21 | 26.27 | 26.27 | -0.80% | 9,276 |
| Feb 20, 2026 | 26.47 | 26.53 | 26.40 | 26.48 | 26.48 | -0.19% | 7,599 |
| Feb 19, 2026 | 26.34 | 26.53 | 26.34 | 26.53 | 26.53 | 0.34% | 6,157 |
| Feb 18, 2026 | 26.37 | 26.59 | 26.37 | 26.44 | 26.44 | 0.06% | 8,382 |
| Feb 17, 2026 | 26.36 | 26.44 | 26.21 | 26.43 | 26.43 | 0.03% | 5,022 |
| Feb 13, 2026 | 26.39 | 26.55 | 26.35 | 26.42 | 26.42 | 0.40% | 12,415 |
| Feb 12, 2026 | 26.34 | 26.34 | 26.11 | 26.31 | 26.31 | -0.83% | 36,137 |
| Feb 11, 2026 | 26.63 | 26.63 | 26.48 | 26.53 | 26.53 | -0.33% | 2,322 |
| Feb 10, 2026 | 26.62 | 26.67 | 26.54 | 26.62 | 26.62 | 0.03% | 4,163 |
| Feb 9, 2026 | 26.49 | 26.65 | 26.49 | 26.61 | 26.61 | 0.50% | 4,063 |
| Feb 6, 2026 | 26.35 | 26.50 | 26.32 | 26.48 | 26.48 | 1.49% | 9,367 |
| Feb 5, 2026 | 26.12 | 26.18 | 26.04 | 26.09 | 26.09 | -0.95% | 4,870 |
| Feb 4, 2026 | 26.42 | 26.43 | 26.15 | 26.34 | 26.34 | -0.11% | 43,386 |
| Feb 3, 2026 | 26.31 | 26.37 | 26.17 | 26.37 | 26.37 | 0.15% | 12,461 |
| Feb 2, 2026 | 26.35 | 26.42 | 26.33 | 26.33 | 26.33 | 0.38% | 8,366 |
| Jan 30, 2026 | 26.29 | 26.31 | 26.19 | 26.23 | 26.23 | -0.87% | 9,222 |
| Jan 29, 2026 | 26.32 | 26.49 | 26.32 | 26.46 | 26.46 | 0.27% | 5,602 |