Innovator U.S. Small Cap Power Buffer ETF - September (KSEP)
BATS: KSEP · Real-Time Price · USD
24.60
-0.30 (-1.20%)
Mar 28, 2025, 4:00 PM EST - Market closed
KSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 24.91 | 24.99 | 24.87 | 24.99 | 24.99 | 0.90% | 5,319 |
| Mar 18, 2025 | 24.70 | 24.77 | 24.70 | 24.77 | 24.77 | -0.48% | 2,174 |
| Mar 17, 2025 | 24.85 | 24.89 | 24.84 | 24.89 | 24.89 | 0.58% | 411 |
| Mar 14, 2025 | 24.57 | 24.74 | 24.52 | 24.74 | 24.74 | 1.29% | 811 |
| Mar 13, 2025 | 24.41 | 24.43 | 24.41 | 24.43 | 24.43 | -0.78% | 4,978 |
| Mar 12, 2025 | 24.60 | 24.68 | 24.52 | 24.62 | 24.62 | 0.06% | 40,910 |
| Mar 11, 2025 | 24.61 | 24.68 | 24.60 | 24.60 | 24.60 | 0.16% | 422 |
| Mar 10, 2025 | 24.68 | 24.77 | 24.57 | 24.57 | 24.57 | -1.40% | 313 |
| Mar 7, 2025 | 24.78 | 24.91 | 24.78 | 24.91 | 24.91 | 0.25% | 2,756 |
| Mar 6, 2025 | 24.95 | 24.95 | 24.83 | 24.85 | 24.85 | -0.83% | 247 |
| Mar 5, 2025 | 24.95 | 25.06 | 24.90 | 25.06 | 25.06 | 0.48% | 1,186 |
| Mar 4, 2025 | 24.94 | 25.03 | 24.93 | 24.94 | 24.94 | -0.50% | 1,943 |
| Mar 3, 2025 | 25.40 | 25.46 | 25.07 | 25.07 | 25.07 | -1.32% | 32,679 |
| Feb 28, 2025 | 25.29 | 25.40 | 25.29 | 25.40 | 25.40 | 0.32% | 9,523 |
| Feb 27, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.75% | 54 |
| Feb 26, 2025 | 25.66 | 25.67 | 25.51 | 25.51 | 25.51 | 0.07% | 5,270 |
| Feb 25, 2025 | 25.47 | 25.49 | 25.35 | 25.49 | 25.49 | -0.23% | 10,944 |
| Feb 24, 2025 | 25.50 | 25.57 | 25.50 | 25.55 | 25.55 | -0.33% | 606 |
| Feb 21, 2025 | 26.02 | 26.02 | 25.64 | 25.64 | 25.64 | -1.59% | 2,559 |
| Feb 20, 2025 | 26.03 | 26.05 | 26.03 | 26.05 | 26.05 | -0.46% | 500 |
| Feb 19, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.15% | 2 |
| Feb 18, 2025 | 26.11 | 26.21 | 26.11 | 26.21 | 26.21 | 0.26% | 1,816 |
| Feb 14, 2025 | 26.15 | 26.15 | 26.12 | 26.14 | 26.14 | 0.02% | 2,180 |
| Feb 13, 2025 | 26.06 | 26.14 | 26.06 | 26.14 | 26.14 | 0.58% | 2,131 |
| Feb 12, 2025 | 25.96 | 25.99 | 25.94 | 25.99 | 25.99 | -0.41% | 652 |
| Feb 11, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.17% | 6 |
| Feb 10, 2025 | 26.18 | 26.18 | 26.14 | 26.14 | 26.14 | 0.11% | 2,348 |
| Feb 7, 2025 | 26.15 | 26.18 | 26.07 | 26.11 | 26.11 | -0.65% | 1,723 |
| Feb 6, 2025 | 26.34 | 26.34 | 26.24 | 26.28 | 26.28 | -0.14% | 6,349 |
| Feb 5, 2025 | 26.26 | 26.32 | 26.26 | 26.32 | 26.32 | 0.52% | 200 |
| Feb 4, 2025 | 26.10 | 26.19 | 26.10 | 26.19 | 26.19 | 0.78% | 200 |
| Feb 3, 2025 | 25.79 | 26.01 | 25.79 | 25.98 | 25.98 | -0.67% | 11,707 |
| Jan 31, 2025 | 26.30 | 26.30 | 26.16 | 26.16 | 26.16 | -0.33% | 300 |
| Jan 30, 2025 | 26.29 | 26.29 | 26.13 | 26.25 | 26.25 | 0.46% | 11,405 |
| Jan 29, 2025 | 26.13 | 26.15 | 26.02 | 26.13 | 26.13 | -0.13% | 3,712 |
| Jan 28, 2025 | 26.14 | 26.16 | 26.14 | 26.16 | 26.16 | 0.28% | 650 |
| Jan 27, 2025 | 26.02 | 26.09 | 26.02 | 26.09 | 26.09 | -0.57% | 108 |
| Jan 24, 2025 | 26.21 | 26.27 | 26.21 | 26.24 | 26.24 | -0.08% | 1,236 |
| Jan 23, 2025 | 26.17 | 26.26 | 26.17 | 26.26 | 26.26 | 0.19% | 5,949 |
| Jan 22, 2025 | 26.25 | 26.25 | 26.20 | 26.20 | 26.20 | -0.25% | 3,068 |
| Jan 21, 2025 | 26.12 | 26.27 | 26.12 | 26.27 | 26.27 | 0.95% | 1,159 |