Innovator U.S. Small Cap Power Buffer ETF - December (KDEC)
BATS: KDEC · Real-Time Price · USD
25.29
0.00 (0.00%)
Sep 16, 2025, 4:00 PM EDT - Market closed
KDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 25.27 | 25.31 | 25.22 | 25.29 | 25.29 | - | 11,870 |
| Sep 15, 2025 | 25.29 | 25.35 | 25.25 | 25.29 | 25.29 | 0.09% | 17,163 |
| Sep 12, 2025 | 25.29 | 25.34 | 25.25 | 25.27 | 25.27 | -0.42% | 30,689 |
| Sep 11, 2025 | 25.16 | 25.40 | 25.16 | 25.38 | 25.38 | 1.06% | 69,890 |
| Sep 10, 2025 | 25.20 | 25.23 | 25.10 | 25.11 | 25.11 | -0.14% | 8,287 |
| Sep 9, 2025 | 25.18 | 25.19 | 25.09 | 25.15 | 25.15 | -0.25% | 51,824 |
| Sep 8, 2025 | 25.18 | 25.26 | 25.16 | 25.21 | 25.21 | -0.08% | 6,021 |
| Sep 5, 2025 | 25.17 | 25.30 | 25.10 | 25.23 | 25.23 | 0.20% | 5,768 |
| Sep 4, 2025 | 25.02 | 25.18 | 25.01 | 25.18 | 25.18 | 0.74% | 37,142 |
| Sep 3, 2025 | 25.05 | 25.06 | 24.92 | 24.99 | 24.99 | -0.14% | 10,987 |
| Sep 2, 2025 | 24.99 | 25.08 | 24.90 | 25.03 | 25.03 | -0.19% | 42,930 |
| Aug 29, 2025 | 25.15 | 25.17 | 25.04 | 25.08 | 25.08 | -0.33% | 100,983 |
| Aug 28, 2025 | 25.11 | 25.17 | 25.09 | 25.16 | 25.16 | 0.06% | 18,092 |
| Aug 27, 2025 | 25.05 | 25.15 | 24.98 | 25.15 | 25.15 | 0.41% | 19,399 |
| Aug 26, 2025 | 24.96 | 25.06 | 24.95 | 25.04 | 25.04 | 0.37% | 15,547 |
| Aug 25, 2025 | 25.00 | 25.01 | 24.95 | 24.95 | 24.95 | -0.33% | 24,747 |
| Aug 22, 2025 | 24.92 | 25.12 | 24.92 | 25.03 | 25.03 | 1.74% | 40,680 |
| Aug 21, 2025 | 24.53 | 24.64 | 24.49 | 24.60 | 24.60 | 0.11% | 3,150 |
| Aug 20, 2025 | 24.65 | 24.65 | 24.50 | 24.58 | 24.58 | -0.12% | 5,263 |
| Aug 19, 2025 | 24.70 | 24.71 | 24.58 | 24.61 | 24.61 | -0.55% | 2,111 |
| Aug 18, 2025 | 24.66 | 24.74 | 24.66 | 24.74 | 24.74 | 0.31% | 5,685 |
| Aug 15, 2025 | 24.78 | 24.78 | 24.60 | 24.67 | 24.67 | -0.18% | 6,682 |
| Aug 14, 2025 | 24.79 | 24.79 | 24.59 | 24.71 | 24.71 | -0.64% | 4,595 |
| Aug 13, 2025 | 24.71 | 24.87 | 24.69 | 24.87 | 24.87 | 0.93% | 6,972 |
| Aug 12, 2025 | 24.34 | 24.64 | 24.34 | 24.64 | 24.64 | 1.45% | 4,958 |
| Aug 11, 2025 | 24.35 | 24.35 | 24.29 | 24.29 | 24.29 | -0.04% | 2,980 |
| Aug 8, 2025 | 24.32 | 24.36 | 24.30 | 24.30 | 24.30 | 0.10% | 5,318 |
| Aug 7, 2025 | 24.40 | 24.40 | 24.23 | 24.28 | 24.28 | -0.20% | 3,234 |
| Aug 6, 2025 | 24.29 | 24.35 | 24.29 | 24.32 | 24.32 | -0.05% | 5,466 |
| Aug 5, 2025 | 24.28 | 24.37 | 24.23 | 24.34 | 24.34 | 0.26% | 6,492 |
| Aug 4, 2025 | 24.12 | 24.27 | 24.12 | 24.27 | 24.27 | 0.95% | 2,259 |
| Aug 1, 2025 | 24.06 | 24.07 | 23.99 | 24.04 | 24.04 | -0.88% | 1,118 |
| Jul 31, 2025 | 24.28 | 24.34 | 24.25 | 24.26 | 24.26 | -0.34% | 7,464 |
| Jul 30, 2025 | 24.53 | 24.53 | 24.33 | 24.34 | 24.34 | -0.37% | 3,977 |
| Jul 29, 2025 | 24.62 | 24.62 | 24.41 | 24.43 | 24.43 | -0.24% | 1,824 |
| Jul 28, 2025 | 24.48 | 24.56 | 24.46 | 24.49 | 24.49 | -0.08% | 16,492 |
| Jul 25, 2025 | 24.45 | 24.51 | 24.42 | 24.51 | 24.51 | 0.16% | 18,828 |
| Jul 24, 2025 | 24.51 | 24.55 | 24.46 | 24.47 | 24.47 | -0.54% | 12,186 |
| Jul 23, 2025 | 24.52 | 24.60 | 24.46 | 24.60 | 24.60 | 0.72% | 10,600 |
| Jul 22, 2025 | 24.36 | 24.45 | 24.35 | 24.43 | 24.43 | 0.37% | 4,355 |
| Jul 21, 2025 | 24.46 | 24.47 | 24.32 | 24.34 | 24.34 | -0.10% | 9,316 |
| Jul 18, 2025 | 24.39 | 24.42 | 24.33 | 24.36 | 24.36 | -0.29% | 20,168 |
| Jul 17, 2025 | 24.37 | 24.49 | 24.37 | 24.43 | 24.43 | 0.53% | 4,324 |
| Jul 16, 2025 | 24.22 | 24.31 | 24.20 | 24.31 | 24.31 | 0.41% | 2,783 |
| Jul 15, 2025 | 24.45 | 24.45 | 24.19 | 24.21 | 24.21 | -0.89% | 7,279 |
| Jul 14, 2025 | 24.30 | 24.42 | 24.30 | 24.42 | 24.42 | 0.30% | 6,714 |
| Jul 11, 2025 | 24.40 | 24.42 | 24.33 | 24.35 | 24.35 | -0.57% | 22,373 |
| Jul 10, 2025 | 24.55 | 24.57 | 24.47 | 24.49 | 24.49 | 0.21% | 6,821 |
| Jul 9, 2025 | 24.37 | 24.44 | 24.32 | 24.44 | 24.44 | 0.57% | 5,142 |
| Jul 8, 2025 | 24.33 | 24.40 | 24.29 | 24.30 | 24.30 | 0.25% | 5,246 |