Innovator U.S. Small Cap Power Buffer ETF - June (KJUN)
BATS: KJUN · Real-Time Price · USD
25.22
-0.09 (-0.36%)
May 30, 2025, 4:00 PM - Market closed
KJUN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 25.20 | 25.25 | 25.12 | 25.22 | 25.22 | -0.34% | 731,533 |
| May 29, 2025 | 25.32 | 25.35 | 25.27 | 25.31 | 25.31 | 0.06% | 2,135 |
| May 28, 2025 | 25.45 | 25.45 | 25.29 | 25.29 | 25.29 | -0.67% | 60,708 |
| May 27, 2025 | 25.37 | 25.52 | 25.37 | 25.46 | 25.46 | 0.70% | 24,998 |
| May 23, 2025 | 25.26 | 25.28 | 25.24 | 25.28 | 25.28 | -0.06% | 4,823 |
| May 22, 2025 | 25.26 | 25.35 | 25.26 | 25.30 | 25.30 | -0.21% | 1,806 |
| May 21, 2025 | 25.58 | 25.59 | 25.34 | 25.35 | 25.35 | -1.43% | 4,215 |
| May 20, 2025 | 25.71 | 25.79 | 25.66 | 25.72 | 25.72 | -0.15% | 22,328 |
| May 19, 2025 | 25.61 | 25.76 | 25.61 | 25.76 | 25.76 | -0.25% | 39,130 |
| May 16, 2025 | 25.66 | 25.86 | 25.64 | 25.82 | 25.82 | 0.52% | 472,157 |
| May 15, 2025 | 25.58 | 25.72 | 25.53 | 25.69 | 25.69 | 0.27% | 85,198 |
| May 14, 2025 | 25.62 | 25.68 | 25.62 | 25.62 | 25.62 | -0.77% | 29,886 |
| May 13, 2025 | 25.80 | 25.88 | 25.76 | 25.82 | 25.82 | 0.27% | 10,980 |
| May 12, 2025 | 25.88 | 25.88 | 25.66 | 25.75 | 25.75 | 1.47% | 23,883 |
| May 9, 2025 | 25.40 | 25.41 | 25.38 | 25.38 | 25.38 | -0.05% | 14,318 |
| May 8, 2025 | 25.46 | 25.46 | 25.39 | 25.39 | 25.39 | 0.66% | 16,874 |
| May 7, 2025 | 25.26 | 25.28 | 25.21 | 25.23 | 25.23 | 0.03% | 2,065 |
| May 6, 2025 | 25.27 | 25.27 | 25.22 | 25.22 | 25.22 | -0.32% | 8,782 |
| May 5, 2025 | 25.33 | 25.35 | 25.30 | 25.30 | 25.30 | -0.33% | 465 |
| May 2, 2025 | 25.30 | 25.42 | 25.30 | 25.38 | 25.38 | 0.77% | 7,143 |
| May 1, 2025 | 25.14 | 25.22 | 25.14 | 25.19 | 25.19 | 0.18% | 4,211 |
| Apr 30, 2025 | 25.05 | 25.14 | 25.05 | 25.14 | 25.14 | -0.15% | 1,775 |
| Apr 29, 2025 | 25.21 | 25.21 | 25.17 | 25.18 | 25.18 | 0.09% | 340 |
| Apr 28, 2025 | 25.04 | 25.16 | 25.04 | 25.16 | 25.16 | 0.18% | 4,189 |
| Apr 25, 2025 | 25.07 | 25.11 | 25.03 | 25.11 | 25.11 | -0.12% | 4,641 |
| Apr 24, 2025 | 25.04 | 25.14 | 25.04 | 25.14 | 25.14 | 0.65% | 7,678 |
| Apr 23, 2025 | 25.12 | 25.12 | 24.98 | 24.98 | 24.98 | 0.72% | 2,016 |
| Apr 22, 2025 | 24.78 | 24.89 | 24.78 | 24.80 | 24.80 | 0.92% | 19,588 |
| Apr 21, 2025 | 24.52 | 24.59 | 24.52 | 24.57 | 24.57 | -0.72% | 4,908 |
| Apr 17, 2025 | 24.72 | 24.82 | 24.66 | 24.75 | 24.75 | 0.44% | 6,457 |
| Apr 16, 2025 | 24.76 | 24.76 | 24.56 | 24.64 | 24.64 | -0.32% | 3,701 |
| Apr 15, 2025 | 24.78 | 24.78 | 24.69 | 24.72 | 24.72 | -0.15% | 7,751 |
| Apr 14, 2025 | 24.51 | 24.78 | 24.51 | 24.76 | 24.76 | 0.77% | 10,474 |
| Apr 11, 2025 | 24.23 | 24.57 | 24.23 | 24.57 | 24.57 | 1.17% | 1,080 |
| Apr 10, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -2.33% | 8 |
| Apr 9, 2025 | 23.81 | 24.98 | 23.70 | 24.87 | 24.87 | 4.46% | 18,934 |
| Apr 8, 2025 | 24.60 | 24.60 | 23.80 | 23.80 | 23.80 | -1.62% | 5,806 |
| Apr 7, 2025 | 23.70 | 24.50 | 23.68 | 24.20 | 24.20 | -0.58% | 4,725 |
| Apr 4, 2025 | 24.55 | 24.55 | 24.23 | 24.34 | 24.34 | -2.29% | 24,297 |
| Apr 3, 2025 | 24.97 | 25.00 | 24.91 | 24.91 | 24.91 | -2.97% | 1,370 |
| Apr 2, 2025 | 25.48 | 25.70 | 25.48 | 25.67 | 25.67 | 0.86% | 8,343 |
| Apr 1, 2025 | 25.45 | 25.53 | 25.30 | 25.45 | 25.45 | -0.16% | 172,197 |
| Mar 31, 2025 | 25.34 | 25.53 | 25.33 | 25.49 | 25.49 | -0.12% | 74,852 |
| Mar 28, 2025 | 25.55 | 25.55 | 25.49 | 25.52 | 25.52 | -1.07% | 1,179 |
| Mar 27, 2025 | 25.84 | 25.84 | 25.80 | 25.80 | 25.80 | -0.36% | 305 |
| Mar 26, 2025 | 26.08 | 26.08 | 25.84 | 25.89 | 25.89 | -0.47% | 2,574 |
| Mar 25, 2025 | 26.05 | 26.05 | 26.01 | 26.01 | 26.01 | -0.44% | 189 |
| Mar 24, 2025 | 26.08 | 26.13 | 26.08 | 26.13 | 26.13 | 1.44% | 244 |
| Mar 21, 2025 | 25.69 | 25.82 | 25.69 | 25.76 | 25.76 | -0.52% | 786 |
| Mar 20, 2025 | 25.95 | 25.95 | 25.89 | 25.89 | 25.89 | -0.33% | 20,372 |