Innovator U.S. Small Cap Power Buffer ETF - January (KJAN)
BATS: KJAN · Real-Time Price · USD
35.84
+0.10 (0.28%)
Apr 1, 2025, 3:59 PM EDT - Market closed
KJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 38.00 | 38.08 | 37.84 | 37.97 | 37.97 | 0.26% | 26,185 |
| Feb 12, 2025 | 37.78 | 37.90 | 37.65 | 37.87 | 37.87 | -0.45% | 12,430 |
| Feb 11, 2025 | 38.03 | 38.06 | 37.95 | 38.04 | 38.04 | -0.21% | 11,950 |
| Feb 10, 2025 | 38.05 | 38.15 | 37.99 | 38.12 | 38.12 | 0.24% | 9,937 |
| Feb 7, 2025 | 38.19 | 38.19 | 37.91 | 38.03 | 38.03 | -0.34% | 10,034 |
| Feb 6, 2025 | 38.36 | 38.36 | 38.08 | 38.16 | 38.16 | -0.44% | 72,803 |
| Feb 5, 2025 | 38.15 | 38.33 | 38.15 | 38.33 | 38.33 | 0.70% | 6,624 |
| Feb 4, 2025 | 37.80 | 38.06 | 37.80 | 38.06 | 38.06 | 0.54% | 228,524 |
| Feb 3, 2025 | 37.64 | 37.91 | 37.53 | 37.86 | 37.86 | -0.55% | 26,262 |
| Jan 31, 2025 | 38.16 | 38.36 | 37.92 | 38.07 | 38.07 | -0.42% | 32,853 |
| Jan 30, 2025 | 38.18 | 38.33 | 38.08 | 38.23 | 38.23 | 0.47% | 28,509 |
| Jan 29, 2025 | 38.08 | 38.13 | 37.86 | 38.05 | 38.05 | 0.04% | 44,748 |
| Jan 28, 2025 | 38.03 | 38.13 | 37.94 | 38.04 | 38.04 | 0.01% | 11,797 |
| Jan 27, 2025 | 38.15 | 38.20 | 37.90 | 38.03 | 38.03 | -0.42% | 27,645 |
| Jan 24, 2025 | 38.09 | 38.29 | 38.07 | 38.19 | 38.19 | 0.05% | 26,821 |
| Jan 23, 2025 | 37.93 | 38.25 | 37.93 | 38.17 | 38.17 | 0.10% | 25,821 |
| Jan 22, 2025 | 38.25 | 38.25 | 38.03 | 38.13 | 38.13 | -0.31% | 39,667 |
| Jan 21, 2025 | 38.03 | 38.27 | 37.97 | 38.25 | 38.25 | 0.84% | 63,016 |