Innovator U.S. Small Cap Power Buffer ETF - December (KDEC)
BATS: KDEC · Real-Time Price · USD
25.35
+0.17 (0.67%)
Nov 26, 2025, 4:00 PM EST - Market closed
KDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 25.25 | 25.25 | 25.23 | 25.24 | 25.24 | 0.24% | 722 |
| Nov 25, 2025 | 24.96 | 25.22 | 24.92 | 25.18 | 25.18 | 1.04% | 12,285 |
| Nov 24, 2025 | 24.85 | 24.92 | 24.85 | 24.92 | 24.92 | 0.33% | 833 |
| 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 |
| Nov 4, 2025 | 25.28 | 25.40 | 25.27 | 25.27 | 25.27 | -1.03% | 9,362 |
| Nov 3, 2025 | 25.49 | 25.56 | 25.34 | 25.53 | 25.53 | -0.36% | 20,383 |
| Oct 31, 2025 | 25.60 | 25.65 | 25.52 | 25.63 | 25.63 | 0.42% | 1,679 |
| Oct 30, 2025 | 25.74 | 25.74 | 25.51 | 25.52 | 25.52 | -0.49% | 7,362 |
| Oct 29, 2025 | 25.84 | 26.05 | 25.62 | 25.64 | 25.64 | -0.67% | 4,623 |
| Oct 28, 2025 | 25.82 | 26.01 | 25.78 | 25.82 | 25.82 | -0.40% | 49,138 |
| Oct 27, 2025 | 26.01 | 26.04 | 25.92 | 25.92 | 25.92 | 0.17% | 8,649 |
| Oct 24, 2025 | 25.86 | 25.93 | 25.86 | 25.88 | 25.88 | 0.79% | 22,404 |
| Oct 23, 2025 | 25.59 | 25.75 | 25.50 | 25.67 | 25.67 | 0.76% | 22,072 |
| Oct 22, 2025 | 25.53 | 25.54 | 25.38 | 25.48 | 25.48 | -1.03% | 16,630 |
| Oct 21, 2025 | 25.65 | 25.81 | 25.65 | 25.75 | 25.74 | -0.35% | 5,380 |
| Oct 20, 2025 | 25.76 | 25.87 | 25.76 | 25.84 | 25.83 | 1.06% | 5,282 |
| Oct 17, 2025 | 25.62 | 25.72 | 25.51 | 25.56 | 25.56 | -0.51% | 3,381 |
| Oct 16, 2025 | 26.00 | 26.00 | 25.65 | 25.69 | 25.69 | -1.17% | 46,155 |
| Oct 15, 2025 | 26.20 | 26.20 | 25.81 | 26.00 | 26.00 | 0.42% | 15,683 |
| Oct 14, 2025 | 25.64 | 25.93 | 25.64 | 25.89 | 25.89 | 1.16% | 3,661 |
| Oct 13, 2025 | 25.58 | 25.62 | 25.55 | 25.59 | 25.59 | 1.64% | 6,062 |
| Oct 10, 2025 | 25.69 | 25.72 | 25.18 | 25.18 | 25.18 | -1.74% | 15,445 |
| Oct 9, 2025 | 25.64 | 25.68 | 25.60 | 25.63 | 25.63 | -0.38% | 19,876 |
| Oct 8, 2025 | 25.62 | 25.76 | 25.62 | 25.73 | 25.73 | 0.58% | 10,232 |
| Oct 7, 2025 | 25.74 | 25.74 | 25.54 | 25.58 | 25.58 | -0.63% | 25,266 |
| Oct 6, 2025 | 25.78 | 25.84 | 25.74 | 25.74 | 25.74 | 0.17% | 8,097 |
| Oct 3, 2025 | 25.76 | 25.84 | 25.69 | 25.70 | 25.70 | 0.47% | 8,847 |
| Oct 2, 2025 | 25.53 | 25.61 | 25.42 | 25.58 | 25.58 | 0.30% | 134,653 |
| Oct 1, 2025 | 25.43 | 25.54 | 25.43 | 25.50 | 25.50 | 0.12% | 14,861 |
| Sep 30, 2025 | 25.48 | 25.48 | 25.30 | 25.47 | 25.47 | - | 214,537 |
| Sep 29, 2025 | 25.57 | 25.57 | 25.39 | 25.47 | 25.47 | 0.12% | 4,191 |
| Sep 26, 2025 | 25.46 | 25.50 | 25.37 | 25.44 | 25.44 | 0.41% | 8,124 |
| Sep 25, 2025 | 25.30 | 25.41 | 25.30 | 25.34 | 25.34 | -0.76% | 9,409 |
| Sep 24, 2025 | 25.61 | 25.65 | 25.46 | 25.53 | 25.53 | -0.35% | 5,815 |
| Sep 23, 2025 | 25.84 | 25.84 | 25.58 | 25.62 | 25.62 | -0.13% | 14,333 |
| Sep 22, 2025 | 25.53 | 25.69 | 25.50 | 25.65 | 25.65 | 0.36% | 23,876 |
| Sep 19, 2025 | 25.64 | 25.64 | 25.51 | 25.56 | 25.56 | -0.51% | 9,791 |
| Sep 18, 2025 | 25.43 | 25.71 | 25.43 | 25.69 | 25.69 | 1.58% | 11,844 |