Innovator U.S. Small Cap Power Buffer ETF - October (KOCT)
BATS: KOCT · Real-Time Price · USD
30.76
-0.07 (-0.23%)
Aug 7, 2025, 4:00 PM - Market closed
KOCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 30.95 | 30.95 | 30.66 | 30.76 | 30.76 | -0.23% | 2,219 |
| Aug 6, 2025 | 30.81 | 30.83 | 30.76 | 30.83 | 30.83 | -0.18% | 993 |
| Aug 5, 2025 | 30.88 | 30.88 | 30.71 | 30.88 | 30.88 | 0.40% | 8,215 |
| Aug 4, 2025 | 30.56 | 30.76 | 30.56 | 30.76 | 30.76 | 1.08% | 23,316 |
| Aug 1, 2025 | 30.46 | 30.48 | 30.31 | 30.43 | 30.43 | -0.90% | 10,463 |
| Jul 31, 2025 | 30.84 | 30.86 | 30.71 | 30.71 | 30.71 | -0.66% | 9,127 |
| Jul 30, 2025 | 31.10 | 31.14 | 30.90 | 30.91 | 30.91 | -0.22% | 1,067 |
| Jul 29, 2025 | 31.13 | 31.13 | 30.91 | 30.98 | 30.98 | -0.44% | 4,630 |
| Jul 28, 2025 | 31.21 | 31.21 | 31.07 | 31.12 | 31.12 | -0.12% | 4,924 |
| Jul 25, 2025 | 31.14 | 31.15 | 31.07 | 31.15 | 31.15 | 0.04% | 802 |
| Jul 24, 2025 | 31.25 | 31.25 | 31.10 | 31.14 | 31.14 | -0.67% | 6,734 |
| Jul 23, 2025 | 31.26 | 31.35 | 31.26 | 31.35 | 31.35 | 1.01% | 4,982 |
| Jul 22, 2025 | 30.93 | 31.11 | 30.93 | 31.04 | 31.04 | 0.34% | 6,595 |
| Jul 21, 2025 | 31.10 | 31.18 | 30.93 | 30.93 | 30.93 | -0.28% | 17,950 |
| Jul 18, 2025 | 31.18 | 31.18 | 30.97 | 31.02 | 31.02 | -0.30% | 2,412 |
| Jul 17, 2025 | 31.02 | 31.19 | 31.02 | 31.11 | 31.11 | 0.53% | 41,914 |
| Jul 16, 2025 | 30.93 | 30.95 | 30.63 | 30.95 | 30.95 | 0.66% | 2,467 |
| Jul 15, 2025 | 31.07 | 31.07 | 30.74 | 30.74 | 30.74 | -1.12% | 16,678 |
| Jul 14, 2025 | 30.94 | 31.09 | 30.94 | 31.09 | 31.09 | 0.36% | 19,029 |
| Jul 11, 2025 | 31.09 | 31.09 | 30.95 | 30.98 | 30.98 | -0.73% | 61,131 |
| Jul 10, 2025 | 31.06 | 31.27 | 31.06 | 31.21 | 31.21 | 0.28% | 2,905 |
| Jul 9, 2025 | 31.01 | 31.12 | 30.97 | 31.12 | 31.12 | 0.54% | 44,161 |
| Jul 8, 2025 | 30.92 | 31.05 | 30.85 | 30.96 | 30.96 | 0.47% | 12,104 |
| Jul 7, 2025 | 31.03 | 31.03 | 30.78 | 30.81 | 30.81 | -0.90% | 4,970 |
| Jul 3, 2025 | 31.06 | 31.09 | 31.02 | 31.09 | 31.09 | 0.69% | 12,697 |
| Jul 2, 2025 | 30.79 | 30.88 | 30.67 | 30.88 | 30.88 | 0.61% | 21,705 |
| Jul 1, 2025 | 30.38 | 30.86 | 30.38 | 30.69 | 30.69 | 0.63% | 7,030 |
| Jun 30, 2025 | 30.53 | 30.54 | 30.48 | 30.50 | 30.50 | - | 10,712 |
| Jun 27, 2025 | 30.46 | 30.61 | 30.39 | 30.50 | 30.50 | 0.06% | 3,566 |
| Jun 26, 2025 | 30.36 | 30.48 | 30.26 | 30.48 | 30.48 | 0.87% | 6,908 |
| Jun 25, 2025 | 30.36 | 30.36 | 30.22 | 30.22 | 30.22 | -0.53% | 2,097 |
| Jun 24, 2025 | 30.27 | 30.39 | 30.27 | 30.38 | 30.38 | 0.70% | 3,109 |
| Jun 23, 2025 | 30.02 | 30.17 | 29.89 | 30.17 | 30.17 | 0.70% | 1,618 |
| Jun 20, 2025 | 30.22 | 30.22 | 29.96 | 29.96 | 29.96 | -0.25% | 4,384 |
| Jun 18, 2025 | 30.02 | 30.12 | 30.01 | 30.03 | 30.03 | 0.24% | 3,220 |
| Jun 17, 2025 | 30.05 | 30.10 | 29.96 | 29.96 | 29.96 | -0.51% | 8,027 |
| Jun 16, 2025 | 30.10 | 30.19 | 30.09 | 30.12 | 30.12 | 0.61% | 2,814 |
| Jun 13, 2025 | 30.07 | 30.09 | 29.88 | 29.93 | 29.93 | -0.80% | 7,947 |
| Jun 12, 2025 | 30.19 | 30.25 | 30.17 | 30.17 | 30.17 | -0.41% | 2,000 |
| Jun 11, 2025 | 30.46 | 30.49 | 30.27 | 30.30 | 30.30 | -0.34% | 9,145 |
| Jun 10, 2025 | 30.33 | 30.40 | 30.33 | 30.40 | 30.40 | 0.40% | 2,247 |
| Jun 9, 2025 | 30.33 | 30.37 | 30.24 | 30.28 | 30.28 | 0.33% | 5,528 |
| Jun 6, 2025 | 30.15 | 30.18 | 30.09 | 30.18 | 30.18 | 0.77% | 1,221 |
| Jun 5, 2025 | 29.87 | 30.02 | 29.86 | 29.95 | 29.95 | 0.08% | 16,392 |
| Jun 4, 2025 | 30.00 | 30.00 | 29.93 | 29.93 | 29.93 | -0.08% | 800 |
| Jun 3, 2025 | 29.71 | 29.97 | 29.71 | 29.95 | 29.95 | 0.92% | 6,560 |
| Jun 2, 2025 | 29.49 | 29.70 | 29.49 | 29.68 | 29.68 | -0.05% | 9,034 |
| May 30, 2025 | 29.62 | 29.74 | 29.59 | 29.69 | 29.69 | -0.20% | 1,759 |
| May 29, 2025 | 29.70 | 29.75 | 29.69 | 29.75 | 29.75 | 0.24% | 3,905 |
| May 28, 2025 | 29.73 | 29.76 | 29.65 | 29.68 | 29.68 | -0.41% | 11,724 |