Innovator U.S. Small Cap Power Buffer ETF - September (KSEP)
BATS: KSEP · Real-Time Price · USD
25.96
-0.12 (-0.46%)
At close: Jul 18, 2025, 4:00 PM
25.96
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
KSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 26.00 | 26.00 | 25.91 | 25.96 | 25.96 | -0.46% | 740 |
| Jul 17, 2025 | 25.98 | 26.07 | 25.97 | 26.07 | 26.07 | 0.75% | 4,789 |
| Jul 16, 2025 | 25.83 | 25.90 | 25.83 | 25.88 | 25.88 | 0.46% | 7,205 |
| Jul 15, 2025 | 25.88 | 25.88 | 25.76 | 25.76 | 25.76 | -1.12% | 2,751 |
| Jul 14, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.42% | 13 |
| Jul 11, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.87% | 1 |
| Jul 10, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.40% | 201 |
| Jul 9, 2025 | 25.96 | 26.07 | 25.96 | 26.07 | 26.07 | 0.54% | 100 |
| Jul 8, 2025 | 25.87 | 25.93 | 25.87 | 25.93 | 25.93 | 0.42% | 1,510 |
| Jul 7, 2025 | 25.90 | 25.95 | 25.82 | 25.82 | 25.82 | -0.91% | 2,660 |
| Jul 3, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.53% | 117 |
| Jul 2, 2025 | 25.77 | 25.92 | 25.77 | 25.92 | 25.92 | 0.79% | 117 |
| Jul 1, 2025 | 25.45 | 25.80 | 25.45 | 25.72 | 25.72 | 0.56% | 9,033 |
| Jun 30, 2025 | 25.53 | 25.57 | 25.53 | 25.57 | 25.57 | 0.08% | 1,703 |
| Jun 27, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.09% | 68 |
| Jun 26, 2025 | 25.43 | 25.53 | 25.43 | 25.53 | 25.53 | 0.79% | 2,500 |
| Jun 25, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.55% | - |
| Jun 24, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.76% | 11 |
| Jun 23, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.37% | 11 |
| Jun 20, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.08% | 746 |
| Jun 18, 2025 | 25.23 | 25.26 | 25.21 | 25.21 | 25.21 | 0.24% | 746 |
| Jun 17, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.49% | 14,134 |
| Jun 16, 2025 | 25.25 | 25.29 | 25.24 | 25.27 | 25.27 | 0.61% | 14,134 |
| Jun 13, 2025 | 25.24 | 25.24 | 25.09 | 25.12 | 25.12 | -0.90% | 3,650 |
| Jun 12, 2025 | 25.40 | 25.41 | 25.35 | 25.35 | 25.35 | -0.26% | 2,469 |
| Jun 11, 2025 | 25.54 | 25.56 | 25.41 | 25.41 | 25.41 | -0.23% | 5,507 |
| Jun 10, 2025 | 25.48 | 25.48 | 25.45 | 25.47 | 25.47 | 0.24% | 525 |
| Jun 9, 2025 | 25.41 | 25.45 | 25.40 | 25.41 | 25.41 | 0.30% | 2,914 |
| Jun 6, 2025 | 25.28 | 25.34 | 25.28 | 25.34 | 25.34 | 0.80% | 3,809 |
| Jun 5, 2025 | 25.14 | 25.18 | 25.14 | 25.14 | 25.14 | 0.02% | 8,143 |
| Jun 4, 2025 | 25.10 | 25.13 | 25.10 | 25.13 | 25.13 | -0.08% | 878 |
| Jun 3, 2025 | 25.07 | 25.15 | 25.07 | 25.15 | 25.15 | 0.84% | 8,006 |
| Jun 2, 2025 | 24.92 | 24.94 | 24.92 | 24.94 | 24.94 | -0.01% | 230 |
| 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 |