Innovator U.S. Small Cap Power Buffer ETF - November (KNOV)
BATS: KNOV · Real-Time Price · USD
28.57
-0.04 (-0.14%)
At close: Dec 5, 2025, 4:00 PM EST
28.57
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
KNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.63 | 28.64 | 28.52 | 28.57 | 28.57 | -0.14% | 1,769 |
| Dec 4, 2025 | 28.51 | 28.64 | 28.51 | 28.61 | 28.61 | 0.28% | 3,991 |
| Dec 3, 2025 | 28.35 | 28.53 | 28.35 | 28.53 | 28.53 | 1.03% | 29,771 |
| Dec 2, 2025 | 28.33 | 28.33 | 28.24 | 28.24 | 28.24 | -0.04% | 930 |
| Dec 1, 2025 | 28.34 | 28.34 | 28.22 | 28.25 | 28.25 | -0.81% | 9,324 |
| Nov 28, 2025 | 28.37 | 28.50 | 28.37 | 28.48 | 28.48 | 0.48% | 27,176 |
| Nov 26, 2025 | 28.30 | 28.45 | 28.25 | 28.34 | 28.34 | 0.41% | 13,555 |
| Nov 25, 2025 | 28.01 | 28.23 | 27.99 | 28.23 | 28.23 | 1.21% | 26,028 |
| Nov 24, 2025 | 27.64 | 27.90 | 27.64 | 27.89 | 27.89 | 1.13% | 4,872 |
| Nov 21, 2025 | 27.31 | 27.69 | 27.25 | 27.58 | 27.58 | 1.57% | 10,740 |
| Nov 20, 2025 | 27.75 | 27.81 | 27.15 | 27.15 | 27.15 | -1.07% | 10,384 |
| Nov 19, 2025 | 27.50 | 27.60 | 27.39 | 27.45 | 27.45 | -0.16% | 10,917 |
| Nov 18, 2025 | 27.33 | 27.55 | 27.31 | 27.49 | 27.49 | 0.22% | 8,112 |
| Nov 17, 2025 | 27.72 | 27.72 | 27.31 | 27.43 | 27.43 | -0.97% | 13,509 |
| Nov 14, 2025 | 27.46 | 27.77 | 27.46 | 27.70 | 27.70 | 0.36% | 34,118 |
| Nov 13, 2025 | 27.95 | 27.96 | 27.60 | 27.60 | 27.60 | -1.67% | 18,619 |
| Nov 12, 2025 | 28.21 | 28.23 | 28.05 | 28.07 | 28.07 | -0.09% | 20,740 |
| Nov 11, 2025 | 28.09 | 28.15 | 28.04 | 28.10 | 28.10 | -0.16% | 22,287 |
| Nov 10, 2025 | 28.17 | 28.20 | 28.01 | 28.14 | 28.14 | 0.64% | 187,565 |
| Nov 7, 2025 | 27.75 | 27.97 | 27.60 | 27.96 | 27.96 | 0.29% | 72,942 |
| Nov 6, 2025 | 28.08 | 28.09 | 27.81 | 27.88 | 27.88 | -0.85% | 83,161 |
| Nov 5, 2025 | 27.94 | 28.17 | 27.91 | 28.12 | 28.12 | 0.75% | 25,740 |
| Nov 4, 2025 | 27.94 | 28.07 | 27.87 | 27.91 | 27.91 | -0.85% | 54,206 |
| Nov 3, 2025 | 28.23 | 28.23 | 27.93 | 28.15 | 28.15 | -0.25% | 307,389 |
| Oct 31, 2025 | 28.10 | 28.25 | 27.93 | 28.22 | 28.22 | 0.65% | 375,556 |
| Oct 30, 2025 | 28.09 | 28.37 | 28.04 | 28.04 | 28.04 | -0.61% | 6,510 |
| Oct 29, 2025 | 28.44 | 28.66 | 28.21 | 28.21 | 28.21 | -0.87% | 3,387 |
| Oct 28, 2025 | 28.53 | 28.65 | 28.44 | 28.46 | 28.46 | -0.43% | 3,041 |
| Oct 27, 2025 | 28.72 | 28.72 | 28.50 | 28.58 | 28.58 | 0.29% | 6,173 |
| Oct 24, 2025 | 28.61 | 28.61 | 28.50 | 28.50 | 28.50 | 1.23% | 2,736 |
| Oct 23, 2025 | 27.90 | 28.15 | 27.90 | 28.15 | 28.15 | 1.22% | 202 |
| Oct 22, 2025 | 27.93 | 27.93 | 27.62 | 27.81 | 27.81 | -1.46% | 9,706 |
| Oct 21, 2025 | 28.25 | 28.25 | 28.23 | 28.23 | 28.23 | -0.28% | 1,060 |
| Oct 20, 2025 | 28.29 | 28.31 | 28.25 | 28.31 | 28.31 | 1.64% | 3,024 |
| Oct 17, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.50% | - |
| Oct 16, 2025 | 28.14 | 28.14 | 27.94 | 27.99 | 27.99 | -1.39% | 210 |
| Oct 15, 2025 | 28.38 | 28.38 | 28.27 | 28.38 | 28.38 | 0.60% | 703 |
| Oct 14, 2025 | 27.89 | 28.31 | 27.89 | 28.22 | 28.22 | 1.00% | 1,839 |
| Oct 13, 2025 | 27.71 | 27.96 | 27.70 | 27.94 | 27.94 | 2.40% | 7,265 |
| Oct 10, 2025 | 27.56 | 27.56 | 27.28 | 27.28 | 27.28 | -2.45% | 451 |
| Oct 9, 2025 | 27.93 | 27.97 | 27.93 | 27.97 | 27.97 | -0.45% | 360 |
| Oct 8, 2025 | 28.04 | 28.10 | 28.04 | 28.10 | 28.10 | 0.87% | 118 |
| Oct 7, 2025 | 27.81 | 27.85 | 27.78 | 27.85 | 27.85 | -0.79% | 458 |
| Oct 6, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.28% | 70 |
| Oct 3, 2025 | 27.92 | 28.00 | 27.92 | 28.00 | 28.00 | 0.69% | 4,054 |
| Oct 2, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.80 | 0.45% | - |
| Oct 1, 2025 | 27.58 | 27.68 | 27.55 | 27.68 | 27.68 | 0.26% | 4,218 |
| Sep 30, 2025 | 27.44 | 27.61 | 27.42 | 27.61 | 27.61 | 0.17% | 4,279 |
| Sep 29, 2025 | 27.54 | 27.56 | 27.54 | 27.56 | 27.56 | - | 502 |
| Sep 26, 2025 | 27.38 | 27.56 | 27.38 | 27.56 | 27.56 | 0.75% | 4,290 |