Innovator U.S. Small Cap Power Buffer ETF - December (KDEC)
BATS: KDEC · Real-Time Price · USD
22.93
-0.27 (-1.16%)
Mar 28, 2025, 4:00 PM EST - Market closed
KDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 22.91 | 23.02 | 22.86 | 22.89 | 22.89 | -0.08% | 9,426 |
| Mar 31, 2025 | 22.76 | 22.91 | 22.76 | 22.91 | 22.91 | -0.08% | 7,996 |
| Mar 28, 2025 | 23.12 | 23.12 | 22.90 | 22.93 | 22.93 | -1.16% | 13,897 |
| Mar 27, 2025 | 23.23 | 23.27 | 23.20 | 23.20 | 23.20 | -0.27% | 4,054 |
| Mar 26, 2025 | 23.37 | 23.37 | 23.19 | 23.26 | 23.26 | -0.76% | 131,274 |
| Mar 25, 2025 | 23.42 | 23.45 | 23.41 | 23.44 | 23.44 | -0.17% | 1,630 |
| Mar 24, 2025 | 23.31 | 23.48 | 23.31 | 23.48 | 23.48 | 1.12% | 5,600 |
| Mar 21, 2025 | 23.06 | 23.22 | 23.06 | 23.22 | 23.22 | 0.04% | 13,408 |
| Mar 20, 2025 | 23.27 | 23.35 | 23.21 | 23.21 | 23.21 | -0.33% | 14,345 |
| Mar 19, 2025 | 23.17 | 23.38 | 23.10 | 23.29 | 23.29 | 0.90% | 16,731 |
| Mar 18, 2025 | 23.11 | 23.11 | 23.04 | 23.08 | 23.08 | -0.26% | 3,516 |
| Mar 17, 2025 | 22.96 | 23.25 | 22.96 | 23.14 | 23.14 | 0.50% | 4,102 |
| Mar 14, 2025 | 23.00 | 23.04 | 22.91 | 23.03 | 23.03 | 1.66% | 32,032 |
| Mar 13, 2025 | 22.84 | 22.85 | 22.59 | 22.65 | 22.65 | -0.92% | 35,294 |
| Mar 12, 2025 | 22.81 | 23.01 | 22.81 | 22.86 | 22.86 | 0.22% | 37,697 |
| Mar 11, 2025 | 22.73 | 22.90 | 22.69 | 22.81 | 22.81 | 0.02% | 53,630 |
| Mar 10, 2025 | 22.99 | 23.01 | 22.68 | 22.81 | 22.81 | -1.57% | 186,854 |
| Mar 7, 2025 | 23.16 | 23.24 | 22.92 | 23.17 | 23.17 | 0.13% | 12,584 |
| Mar 6, 2025 | 23.14 | 23.30 | 23.04 | 23.14 | 23.14 | -0.93% | 17,585 |
| Mar 5, 2025 | 23.23 | 23.36 | 23.15 | 23.36 | 23.36 | 0.47% | 5,047 |
| Mar 4, 2025 | 23.25 | 23.44 | 23.02 | 23.25 | 23.25 | -0.49% | 85,218 |
| Mar 3, 2025 | 23.73 | 23.73 | 23.34 | 23.37 | 23.37 | -1.50% | 105,484 |
| Feb 28, 2025 | 23.62 | 23.72 | 23.53 | 23.72 | 23.72 | 0.42% | 23,087 |
| Feb 27, 2025 | 23.78 | 23.78 | 23.57 | 23.62 | 23.62 | -0.71% | 9,862 |
| Feb 26, 2025 | 23.93 | 23.93 | 23.75 | 23.79 | 23.79 | 0.13% | 4,054 |
| Feb 25, 2025 | 23.79 | 23.88 | 23.68 | 23.76 | 23.76 | -0.17% | 21,884 |
| Feb 24, 2025 | 23.89 | 23.93 | 23.78 | 23.80 | 23.80 | -0.34% | 88,364 |
| Feb 21, 2025 | 24.23 | 24.23 | 23.88 | 23.88 | 23.88 | -1.81% | 20,328 |
| Feb 20, 2025 | 24.32 | 24.36 | 24.21 | 24.32 | 24.32 | -0.41% | 31,412 |
| Feb 19, 2025 | 24.36 | 24.42 | 24.34 | 24.42 | 24.42 | -0.12% | 61,362 |
| Feb 18, 2025 | 24.35 | 24.46 | 24.35 | 24.45 | 24.45 | 0.27% | 8,571 |
| Feb 14, 2025 | 24.47 | 24.47 | 24.34 | 24.38 | 24.38 | -0.07% | 15,038 |
| Feb 13, 2025 | 24.32 | 24.40 | 24.22 | 24.40 | 24.40 | 0.58% | 18,284 |
| Feb 12, 2025 | 24.22 | 24.27 | 24.15 | 24.26 | 24.26 | -0.45% | 25,093 |
| Feb 11, 2025 | 24.29 | 24.37 | 24.28 | 24.37 | 24.37 | - | 12,285 |
| Feb 10, 2025 | 24.34 | 24.43 | 24.34 | 24.37 | 24.37 | - | 9,545 |
| Feb 7, 2025 | 24.45 | 24.47 | 24.32 | 24.37 | 24.37 | -0.61% | 19,355 |
| Feb 6, 2025 | 24.53 | 24.53 | 24.40 | 24.52 | 24.52 | -0.20% | 6,096 |
| Feb 5, 2025 | 24.49 | 24.57 | 24.43 | 24.57 | 24.57 | 0.57% | 143,107 |
| Feb 4, 2025 | 24.23 | 24.43 | 24.23 | 24.43 | 24.43 | 0.78% | 8,324 |
| Feb 3, 2025 | 24.12 | 24.35 | 24.12 | 24.24 | 24.24 | -0.62% | 10,553 |
| Jan 31, 2025 | 24.52 | 24.60 | 24.35 | 24.39 | 24.39 | -0.49% | 11,024 |
| Jan 30, 2025 | 24.53 | 24.78 | 24.47 | 24.51 | 24.51 | 0.53% | 8,955 |
| Jan 29, 2025 | 24.45 | 24.46 | 24.29 | 24.38 | 24.38 | -0.08% | 14,860 |
| Jan 28, 2025 | 24.40 | 24.44 | 24.30 | 24.40 | 24.40 | 0.28% | 11,787 |
| Jan 27, 2025 | 24.44 | 24.44 | 24.28 | 24.33 | 24.33 | -0.65% | 75,950 |
| Jan 24, 2025 | 24.47 | 24.61 | 24.44 | 24.49 | 24.49 | -0.08% | 25,144 |
| Jan 23, 2025 | 24.40 | 24.52 | 24.39 | 24.51 | 24.51 | 0.20% | 15,035 |
| Jan 22, 2025 | 24.48 | 24.48 | 24.40 | 24.46 | 24.46 | -0.33% | 32,221 |
| Jan 21, 2025 | 24.40 | 24.54 | 24.38 | 24.54 | 24.54 | 1.11% | 33,775 |