Innovator U.S. Small Cap Power Buffer ETF - January (KJAN)
BATS: KJAN · Real-Time Price · USD
39.19
+0.36 (0.93%)
At close: Nov 22, 2024, 3:54 PM
39.15
-0.04 (-0.10%)
After-hours: Nov 22, 2024, 3:54 PM EST
KJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 38.86 | 39.19 | 38.86 | 39.19 | 39.19 | 0.93% | 296,766 |
| Nov 21, 2024 | 38.53 | 38.92 | 38.53 | 38.83 | 38.83 | 0.96% | 17,679 |
| Nov 20, 2024 | 38.34 | 38.46 | 38.24 | 38.46 | 38.46 | 0.05% | 6,196 |
| Nov 19, 2024 | 37.94 | 38.50 | 37.94 | 38.44 | 38.44 | 0.43% | 6,857 |
| Nov 18, 2024 | 38.26 | 38.43 | 38.18 | 38.28 | 38.28 | 0.16% | 25,326 |
| Nov 15, 2024 | 38.46 | 38.46 | 38.08 | 38.22 | 38.22 | -0.71% | 7,411 |
| Nov 14, 2024 | 38.83 | 38.83 | 38.47 | 38.49 | 38.49 | -0.85% | 55,513 |
| Nov 13, 2024 | 39.11 | 39.17 | 38.80 | 38.82 | 38.82 | -0.24% | 32,596 |
| Nov 12, 2024 | 39.16 | 39.27 | 38.87 | 38.92 | 38.92 | -0.84% | 7,009 |
| Nov 11, 2024 | 39.10 | 39.31 | 39.10 | 39.24 | 39.24 | 0.65% | 1,495,224 |
| Nov 8, 2024 | 38.82 | 39.04 | 38.82 | 38.99 | 38.99 | 0.44% | 64,912 |
| Nov 7, 2024 | 38.72 | 38.89 | 38.72 | 38.82 | 38.82 | 0.18% | 26,726 |
| Nov 6, 2024 | 38.71 | 38.82 | 38.58 | 38.75 | 38.75 | 3.26% | 17,661 |
| Nov 5, 2024 | 37.00 | 37.53 | 37.00 | 37.53 | 37.53 | 1.16% | 14,702 |
| Nov 4, 2024 | 36.99 | 37.26 | 36.84 | 37.10 | 37.10 | 0.36% | 20,505 |
| Nov 1, 2024 | 37.01 | 37.14 | 36.93 | 36.96 | 36.96 | 0.20% | 12,013 |
| Oct 31, 2024 | 37.19 | 37.33 | 36.89 | 36.89 | 36.89 | -1.00% | 14,337 |
| Oct 30, 2024 | 37.27 | 37.57 | 37.23 | 37.26 | 37.26 | 0.05% | 10,384 |
| Oct 29, 2024 | 37.13 | 37.30 | 37.13 | 37.24 | 37.24 | -0.29% | 30,075 |
| Oct 28, 2024 | 37.28 | 37.43 | 37.28 | 37.35 | 37.35 | 1.06% | 6,678 |
| Oct 25, 2024 | 37.20 | 37.31 | 36.92 | 36.96 | 36.96 | -0.14% | 7,973 |
| Oct 24, 2024 | 37.02 | 37.13 | 36.92 | 37.01 | 37.01 | 0.11% | 14,161 |
| Oct 23, 2024 | 37.02 | 37.09 | 36.79 | 36.97 | 36.97 | -0.56% | 17,237 |
| Oct 22, 2024 | 37.20 | 37.24 | 37.13 | 37.18 | 37.18 | -0.24% | 8,072 |
| Oct 21, 2024 | 37.52 | 37.52 | 37.23 | 37.27 | 37.27 | -1.09% | 6,297 |
| Oct 18, 2024 | 37.71 | 37.71 | 37.63 | 37.68 | 37.68 | 0.08% | 6,453 |
| Oct 17, 2024 | 37.70 | 37.70 | 37.52 | 37.65 | 37.65 | -0.17% | 39,072 |
| Oct 16, 2024 | 37.48 | 37.74 | 37.48 | 37.71 | 37.71 | 1.13% | 10,273 |
| Oct 15, 2024 | 37.23 | 37.59 | 37.23 | 37.29 | 37.29 | - | 15,043 |
| Oct 14, 2024 | 37.07 | 37.31 | 37.07 | 37.29 | 37.29 | 0.40% | 8,379 |
| Oct 11, 2024 | 36.72 | 37.20 | 36.72 | 37.14 | 37.14 | 1.31% | 337,358 |
| Oct 10, 2024 | 36.55 | 36.66 | 36.55 | 36.66 | 36.66 | -0.54% | 9,414 |
| Oct 9, 2024 | 36.88 | 36.98 | 36.77 | 36.86 | 36.86 | 0.24% | 9,091 |
| Oct 8, 2024 | 36.77 | 36.87 | 36.74 | 36.77 | 36.77 | 0.05% | 12,143 |
| Oct 7, 2024 | 36.85 | 36.85 | 36.67 | 36.75 | 36.75 | -0.43% | 11,973 |
| Oct 4, 2024 | 37.00 | 37.00 | 36.72 | 36.91 | 36.91 | 0.90% | 41,131 |
| Oct 3, 2024 | 36.58 | 36.70 | 36.55 | 36.58 | 36.58 | -0.62% | 114,642 |
| Oct 2, 2024 | 36.79 | 36.86 | 36.72 | 36.81 | 36.81 | 0.08% | 14,340 |
| Oct 1, 2024 | 37.00 | 37.00 | 36.64 | 36.78 | 36.78 | -0.78% | 34,657 |
| Sep 30, 2024 | 37.07 | 37.16 | 36.85 | 37.07 | 37.07 | 0.19% | 127,094 |
| Sep 27, 2024 | 37.02 | 37.22 | 37.00 | 37.00 | 37.00 | 0.35% | 6,677 |
| Sep 26, 2024 | 37.00 | 37.01 | 36.87 | 36.87 | 36.87 | 0.27% | 8,413 |
| Sep 25, 2024 | 36.92 | 36.98 | 36.74 | 36.77 | 36.77 | -0.68% | 15,808 |
| Sep 24, 2024 | 37.07 | 37.08 | 36.89 | 37.02 | 37.02 | 0.14% | 15,622 |
| Sep 23, 2024 | 37.10 | 37.13 | 36.89 | 36.97 | 36.97 | -0.14% | 8,230 |
| Sep 20, 2024 | 37.24 | 37.24 | 37.01 | 37.02 | 37.02 | -0.48% | 21,517 |
| Sep 19, 2024 | 37.21 | 37.22 | 37.03 | 37.20 | 37.20 | 1.33% | 8,917 |
| Sep 18, 2024 | 36.75 | 37.14 | 36.66 | 36.71 | 36.71 | - | 19,878 |
| Sep 17, 2024 | 36.74 | 36.96 | 36.68 | 36.71 | 36.71 | 0.41% | 11,045 |
| Sep 16, 2024 | 36.54 | 36.62 | 36.44 | 36.56 | 36.56 | 0.22% | 16,279 |
| Sep 13, 2024 | 36.14 | 36.56 | 36.14 | 36.48 | 36.48 | 1.47% | 20,996 |
| Sep 12, 2024 | 35.77 | 36.08 | 35.73 | 35.95 | 35.95 | 0.78% | 64,037 |
| Sep 11, 2024 | 35.46 | 35.75 | 35.30 | 35.67 | 35.67 | 0.17% | 21,500 |
| Sep 10, 2024 | 35.59 | 35.64 | 35.41 | 35.61 | 35.61 | -0.06% | 33,832 |
| Sep 9, 2024 | 35.68 | 35.86 | 35.63 | 35.63 | 35.63 | 0.20% | 13,718 |
| Sep 6, 2024 | 36.00 | 36.13 | 35.56 | 35.56 | 35.56 | -1.08% | 16,455 |
| Sep 5, 2024 | 36.20 | 36.20 | 35.90 | 35.95 | 35.95 | -0.36% | 68,068 |
| Sep 4, 2024 | 36.07 | 36.28 | 36.03 | 36.08 | 36.08 | -0.17% | 52,280 |
| Sep 3, 2024 | 36.61 | 36.61 | 36.10 | 36.14 | 36.14 | -1.77% | 22,783 |
| Aug 30, 2024 | 36.82 | 36.82 | 36.53 | 36.79 | 36.79 | 0.44% | 6,504 |
| Aug 29, 2024 | 36.66 | 36.80 | 36.63 | 36.63 | 36.63 | 0.47% | 13,379 |
| Aug 28, 2024 | 36.45 | 36.61 | 36.37 | 36.46 | 36.46 | -0.41% | 40,014 |
| Aug 27, 2024 | 36.58 | 36.69 | 36.55 | 36.61 | 36.61 | -0.38% | 13,693 |
| Aug 26, 2024 | 36.85 | 36.93 | 36.75 | 36.75 | 36.75 | -0.22% | 9,987 |
| Aug 23, 2024 | 36.38 | 36.83 | 36.27 | 36.83 | 36.83 | 2.02% | 18,279 |
| Aug 22, 2024 | 36.28 | 36.31 | 36.10 | 36.10 | 36.10 | -0.47% | 8,444 |
| Aug 21, 2024 | 36.12 | 36.33 | 36.09 | 36.27 | 36.27 | 0.75% | 24,994 |
| Aug 20, 2024 | 36.22 | 36.22 | 35.94 | 36.00 | 36.00 | -0.66% | 58,141 |
| Aug 19, 2024 | 36.17 | 36.24 | 36.05 | 36.24 | 36.24 | 0.72% | 9,605 |
| Aug 16, 2024 | 36.00 | 36.07 | 35.87 | 35.98 | 35.98 | 0.28% | 10,274 |
| Aug 15, 2024 | 35.87 | 36.01 | 35.76 | 35.88 | 35.88 | 1.38% | 8,944 |
| Aug 14, 2024 | 35.57 | 35.57 | 35.33 | 35.39 | 35.39 | -0.37% | 18,257 |
| Aug 13, 2024 | 35.25 | 35.52 | 35.23 | 35.52 | 35.52 | 0.89% | 47,093 |
| Aug 12, 2024 | 35.43 | 35.43 | 35.14 | 35.21 | 35.21 | -0.61% | 19,477 |
| Aug 9, 2024 | 35.38 | 35.45 | 35.28 | 35.42 | 35.42 | 0.17% | 22,512 |
| Aug 8, 2024 | 35.10 | 35.39 | 35.09 | 35.36 | 35.36 | 1.14% | 10,186 |
| Aug 7, 2024 | 35.44 | 35.46 | 34.88 | 34.96 | 34.96 | -0.48% | 26,014 |
| Aug 6, 2024 | 34.79 | 35.41 | 34.79 | 35.13 | 35.13 | 0.63% | 69,868 |
| Aug 5, 2024 | 34.29 | 35.11 | 34.29 | 34.91 | 34.91 | -1.72% | 199,130 |
| Aug 2, 2024 | 35.55 | 35.69 | 35.41 | 35.52 | 35.52 | -1.93% | 34,625 |
| Aug 1, 2024 | 36.92 | 36.93 | 36.13 | 36.22 | 36.22 | -1.58% | 26,120 |
| Jul 31, 2024 | 36.83 | 37.15 | 36.76 | 36.80 | 36.80 | 0.30% | 13,710 |
| Jul 30, 2024 | 36.69 | 36.80 | 36.63 | 36.69 | 36.69 | 0.19% | 109,679 |
| Jul 29, 2024 | 36.85 | 36.87 | 36.58 | 36.62 | 36.62 | -0.52% | 16,724 |
| Jul 26, 2024 | 36.76 | 36.88 | 36.65 | 36.81 | 36.81 | 0.79% | 19,550 |
| Jul 25, 2024 | 36.44 | 36.78 | 36.42 | 36.52 | 36.52 | 0.66% | 14,212 |
| Jul 24, 2024 | 36.71 | 36.71 | 36.28 | 36.28 | 36.28 | -1.09% | 30,363 |
| Jul 23, 2024 | 36.44 | 36.81 | 36.44 | 36.68 | 36.68 | 0.41% | 28,602 |
| Jul 22, 2024 | 36.35 | 36.57 | 36.16 | 36.53 | 36.53 | 0.80% | 68,370 |
| Jul 19, 2024 | 36.36 | 36.36 | 36.19 | 36.24 | 36.24 | -0.38% | 6,161 |
| Jul 18, 2024 | 36.64 | 36.84 | 36.27 | 36.38 | 36.38 | -0.82% | 16,097 |
| Jul 17, 2024 | 36.62 | 36.83 | 36.62 | 36.68 | 36.68 | -0.49% | 15,171 |
| Jul 16, 2024 | 36.51 | 36.94 | 36.51 | 36.86 | 36.86 | 1.63% | 163,810 |
| Jul 15, 2024 | 36.23 | 36.42 | 36.23 | 36.27 | 36.27 | 1.00% | 17,164 |
| Jul 12, 2024 | 35.99 | 36.11 | 35.91 | 35.91 | 35.91 | 0.45% | 23,553 |
| Jul 11, 2024 | 35.43 | 35.80 | 35.43 | 35.75 | 35.75 | 2.17% | 68,344 |
| Jul 10, 2024 | 34.89 | 35.03 | 34.88 | 34.99 | 34.99 | 0.46% | 21,720 |
| Jul 9, 2024 | 34.92 | 34.93 | 34.74 | 34.83 | 34.83 | -0.06% | 76,969 |
| Jul 8, 2024 | 35.00 | 35.01 | 34.85 | 34.85 | 34.85 | 0.23% | 26,162 |
| Jul 5, 2024 | 34.76 | 34.78 | 34.67 | 34.77 | 34.77 | -0.14% | 33,603 |