Innovator U.S. Small Cap Power Buffer ETF - January (KJAN)
BATS: KJAN · Real-Time Price · USD
35.18
+0.32 (0.92%)
Apr 28, 2025, 4:00 PM EDT - Market closed
KJAN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 35.43 | 35.49 | 35.09 | 35.36 | 35.36 | 0.37% | 10,168 |
Apr 25, 2025 | 35.19 | 35.26 | 35.07 | 35.23 | 35.23 | 0.09% | 3,840 |
Apr 24, 2025 | 34.91 | 35.20 | 34.91 | 35.20 | 35.20 | 0.99% | 5,374 |
Apr 23, 2025 | 35.23 | 35.36 | 34.82 | 34.86 | 34.86 | 1.12% | 33,868 |
Apr 22, 2025 | 34.31 | 34.54 | 34.22 | 34.47 | 34.47 | 1.62% | 292,843 |
Apr 21, 2025 | 34.18 | 34.18 | 33.73 | 33.92 | 33.92 | -1.22% | 25,841 |
Apr 17, 2025 | 34.23 | 34.40 | 34.22 | 34.34 | 34.34 | 0.63% | 7,265 |
Apr 16, 2025 | 34.30 | 34.36 | 33.79 | 34.13 | 34.13 | -1.03% | 31,132 |
Apr 15, 2025 | 34.39 | 34.60 | 34.28 | 34.48 | 34.48 | 0.47% | 13,562 |
Apr 14, 2025 | 34.32 | 34.47 | 34.00 | 34.32 | 34.32 | 0.78% | 16,969 |
Apr 11, 2025 | 33.53 | 34.06 | 33.34 | 34.06 | 34.06 | 1.14% | 14,602 |
Apr 10, 2025 | 34.09 | 34.09 | 33.25 | 33.67 | 33.67 | -3.05% | 26,896 |
Apr 9, 2025 | 32.83 | 34.86 | 32.55 | 34.73 | 34.73 | 5.43% | 52,638 |
Apr 8, 2025 | 34.20 | 34.27 | 32.60 | 32.94 | 32.94 | -1.71% | 50,969 |
Apr 7, 2025 | 32.85 | 33.92 | 32.63 | 33.51 | 33.51 | -0.61% | 51,450 |
Apr 4, 2025 | 34.10 | 34.10 | 33.25 | 33.72 | 33.72 | -2.84% | 163,368 |
Apr 3, 2025 | 35.42 | 35.42 | 34.71 | 34.71 | 34.71 | -3.85% | 20,537 |
Apr 2, 2025 | 35.90 | 36.12 | 35.90 | 36.10 | 36.10 | 0.72% | 8,246 |
Apr 1, 2025 | 35.70 | 35.95 | 35.49 | 35.84 | 35.84 | 0.28% | 16,986 |
Mar 31, 2025 | 35.55 | 35.83 | 35.53 | 35.74 | 35.74 | -0.42% | 14,485 |
Mar 28, 2025 | 36.20 | 36.20 | 35.78 | 35.89 | 35.89 | -1.10% | 7,906 |
Mar 27, 2025 | 36.40 | 36.43 | 36.24 | 36.29 | 36.29 | -0.15% | 17,266 |
Mar 26, 2025 | 36.56 | 36.56 | 36.24 | 36.35 | 36.35 | -0.63% | 12,497 |
Mar 25, 2025 | 36.67 | 36.68 | 36.52 | 36.58 | 36.58 | -0.34% | 15,233 |
Mar 24, 2025 | 36.47 | 36.70 | 36.47 | 36.70 | 36.70 | 1.38% | 17,693 |
Mar 21, 2025 | 36.00 | 36.23 | 36.00 | 36.21 | 36.21 | -0.37% | 9,675 |
Mar 20, 2025 | 36.27 | 36.54 | 36.25 | 36.34 | 36.34 | -0.24% | 6,399 |
Mar 19, 2025 | 36.26 | 36.46 | 36.14 | 36.43 | 36.43 | 0.82% | 24,507 |
Mar 18, 2025 | 36.15 | 36.15 | 36.01 | 36.13 | 36.13 | -0.39% | 11,653 |
Mar 17, 2025 | 36.09 | 36.35 | 36.08 | 36.27 | 36.27 | 0.87% | 13,713 |
Mar 14, 2025 | 35.80 | 36.04 | 35.72 | 35.96 | 35.96 | 1.38% | 29,225 |
Mar 13, 2025 | 35.77 | 35.83 | 35.38 | 35.47 | 35.47 | -0.84% | 363,950 |
Mar 12, 2025 | 35.94 | 35.96 | 35.76 | 35.77 | 35.77 | -0.07% | 30,019 |
Mar 11, 2025 | 35.75 | 35.94 | 35.57 | 35.80 | 35.80 | 0.13% | 94,194 |
Mar 10, 2025 | 36.10 | 36.10 | 35.55 | 35.75 | 35.75 | -1.51% | 10,093 |
Mar 7, 2025 | 36.07 | 36.36 | 35.88 | 36.30 | 36.30 | 0.33% | 19,219 |
Mar 6, 2025 | 36.21 | 36.41 | 36.04 | 36.18 | 36.18 | -1.04% | 28,334 |
Mar 5, 2025 | 36.37 | 36.56 | 36.09 | 36.56 | 36.56 | 0.66% | 25,449 |
Mar 4, 2025 | 36.33 | 36.54 | 35.99 | 36.32 | 36.32 | -0.53% | 174,307 |
Mar 3, 2025 | 37.18 | 37.18 | 36.49 | 36.52 | 36.52 | -1.50% | 14,996 |
Feb 28, 2025 | 36.85 | 37.07 | 36.75 | 37.07 | 37.07 | 0.38% | 19,569 |
Feb 27, 2025 | 37.21 | 37.25 | 36.90 | 36.93 | 36.93 | -0.75% | 14,168 |
Feb 26, 2025 | 37.15 | 37.45 | 37.07 | 37.21 | 37.21 | 0.03% | 10,034 |
Feb 25, 2025 | 37.23 | 37.29 | 37.00 | 37.20 | 37.20 | -0.08% | 9,998 |
Feb 24, 2025 | 37.35 | 37.44 | 37.15 | 37.23 | 37.23 | -0.32% | 26,459 |
Feb 21, 2025 | 37.94 | 37.94 | 37.35 | 37.35 | 37.35 | -1.53% | 16,124 |
Feb 20, 2025 | 38.03 | 38.03 | 37.77 | 37.93 | 37.93 | -0.52% | 10,304 |
Feb 19, 2025 | 37.95 | 38.13 | 37.95 | 38.13 | 38.13 | -0.16% | 9,519 |
Feb 18, 2025 | 38.10 | 38.19 | 37.99 | 38.19 | 38.19 | 0.37% | 14,300 |
Feb 14, 2025 | 38.16 | 38.17 | 37.96 | 38.05 | 38.05 | 0.21% | 11,164 |