Innovator U.S. Small Cap Power Buffer ETF - September (KSEP)
BATS: KSEP · Real-Time Price · USD
24.94
-0.02 (-0.08%)
May 30, 2025, 4:00 PM - Market closed
KSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 24.88 | 24.94 | 24.87 | 24.94 | 24.94 | -0.08% | 844 |
| May 29, 2025 | 24.96 | 24.96 | 24.92 | 24.96 | 24.96 | 0.13% | 4,200 |
| May 28, 2025 | 25.03 | 25.03 | 24.93 | 24.93 | 24.93 | -0.50% | 6,199 |
| May 27, 2025 | 25.05 | 25.06 | 25.00 | 25.06 | 25.06 | 1.18% | 6,442 |
| May 23, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.19% | 87 |
| May 22, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.04% | - |
| May 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.35% | 3,168 |
| May 20, 2025 | 25.19 | 25.19 | 25.13 | 25.14 | 25.14 | 0.01% | 3,168 |
| May 19, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.20% | - |
| May 16, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.42% | 300 |
| May 15, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.38% | 300 |
| May 14, 2025 | 25.03 | 25.03 | 24.99 | 24.99 | 24.99 | -0.61% | 816 |
| May 13, 2025 | 25.10 | 25.17 | 25.10 | 25.14 | 25.14 | 0.23% | 3,077 |
| May 12, 2025 | 25.16 | 25.18 | 25.00 | 25.09 | 25.09 | 1.62% | 4,200 |
| May 9, 2025 | 24.61 | 24.69 | 24.61 | 24.69 | 24.69 | -0.04% | 1,813 |
| May 8, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.96% | 135 |
| May 7, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.16% | 135 |
| May 6, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.50% | 80 |
| May 5, 2025 | 24.57 | 24.61 | 24.55 | 24.55 | 24.55 | -0.37% | 2,100 |
| May 2, 2025 | 24.65 | 24.65 | 24.61 | 24.64 | 24.64 | 1.04% | 474 |
| May 1, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.31% | 1,323 |
| Apr 30, 2025 | 24.29 | 24.31 | 24.27 | 24.31 | 24.31 | -0.25% | 1,323 |
| Apr 29, 2025 | 24.25 | 24.37 | 24.24 | 24.37 | 24.37 | 0.44% | 200 |
| Apr 28, 2025 | 24.21 | 24.26 | 24.21 | 24.26 | 24.26 | 0.21% | 975 |
| Apr 25, 2025 | 24.18 | 24.21 | 24.18 | 24.21 | 24.21 | -0.17% | 1,028 |
| Apr 24, 2025 | 24.06 | 24.25 | 24.06 | 24.25 | 24.25 | 1.13% | 219 |
| Apr 23, 2025 | 23.95 | 23.98 | 23.95 | 23.98 | 23.98 | 0.72% | 200 |
| Apr 22, 2025 | 23.65 | 23.81 | 23.65 | 23.81 | 23.81 | 1.69% | 134 |
| Apr 21, 2025 | 23.50 | 23.50 | 23.36 | 23.42 | 23.42 | -1.24% | 1,563 |
| Apr 17, 2025 | 23.61 | 23.73 | 23.61 | 23.71 | 23.71 | 0.54% | 697 |
| Apr 16, 2025 | 23.56 | 23.64 | 23.46 | 23.58 | 23.58 | -0.53% | 604 |
| Apr 15, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.12% | 68 |
| Apr 14, 2025 | 23.50 | 23.68 | 23.50 | 23.68 | 23.68 | 0.88% | 2,168 |
| Apr 11, 2025 | 23.13 | 23.47 | 23.13 | 23.47 | 23.47 | 1.07% | 1,575 |
| Apr 10, 2025 | 23.36 | 23.36 | 23.22 | 23.22 | 23.22 | -2.74% | 558 |
| Apr 9, 2025 | 22.71 | 23.89 | 22.71 | 23.88 | 23.88 | 5.21% | 7,316 |
| Apr 8, 2025 | 23.31 | 23.34 | 22.69 | 22.69 | 22.69 | -1.87% | 515 |
| Apr 7, 2025 | 23.51 | 23.51 | 22.91 | 23.13 | 23.13 | -0.52% | 1,857 |
| Apr 4, 2025 | 23.26 | 23.31 | 23.08 | 23.25 | 23.25 | -2.79% | 3,555 |
| Apr 3, 2025 | 24.05 | 24.05 | 23.91 | 23.92 | 23.92 | -3.39% | 1,572 |
| Apr 2, 2025 | 24.71 | 24.76 | 24.69 | 24.76 | 24.76 | 0.82% | 477 |
| Apr 1, 2025 | 24.42 | 24.55 | 24.42 | 24.55 | 24.55 | -0.16% | 789 |
| Mar 31, 2025 | 24.38 | 24.59 | 24.38 | 24.59 | 24.59 | -0.03% | 720 |
| Mar 28, 2025 | 24.65 | 24.65 | 24.60 | 24.60 | 24.60 | -1.20% | 3,893 |
| Mar 27, 2025 | 24.96 | 24.96 | 24.88 | 24.90 | 24.90 | -0.12% | 1,061 |
| Mar 26, 2025 | 24.99 | 24.99 | 24.93 | 24.93 | 24.93 | -0.55% | 406 |
| Mar 25, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.41% | 237 |
| Mar 24, 2025 | 25.13 | 25.17 | 25.13 | 25.17 | 25.17 | 1.37% | 237 |
| Mar 21, 2025 | 24.82 | 24.83 | 24.82 | 24.83 | 24.83 | -0.36% | 395 |
| Mar 20, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.27% | 211 |