Innovator U.S. Small Cap Power Buffer ETF - September (KSEP)

KSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	28.60	28.88	28.60	28.88	28.88	1.62%	1,549
Feb 5, 2026	28.51	28.56	28.38	28.42	28.42	-0.80%	3,819
Feb 4, 2026	28.78	28.78	28.57	28.65	28.65	-0.55%	3,497
Feb 3, 2026	28.80	28.85	28.62	28.81	28.81	0.16%	1,219
Feb 2, 2026	28.74	28.80	28.74	28.76	28.76	0.31%	896
Jan 30, 2026	28.66	28.67	28.57	28.67	28.67	-0.41%	8,237
Jan 29, 2026	28.73	28.79	28.64	28.79	28.79	-0.08%	1,680
Jan 28, 2026	28.83	28.83	28.80	28.81	28.81	-0.19%	1,485
Jan 27, 2026	28.79	28.87	28.79	28.87	28.87	0.17%	1,080
Jan 26, 2026	28.83	28.87	28.81	28.82	28.82	-0.13%	810
Jan 23, 2026	28.88	28.88	28.83	28.86	28.86	-0.59%	732
Jan 22, 2026	29.04	29.09	29.03	29.03	29.03	0.24%	1,521
Jan 21, 2026	28.88	28.97	28.85	28.96	28.96	0.79%	1,145
Jan 20, 2026	28.71	28.85	28.70	28.73	28.73	-0.61%	2,061
Jan 16, 2026	28.90	28.92	28.89	28.91	28.91	0.06%	2,487
Jan 15, 2026	28.90	28.90	28.89	28.89	28.89	0.48%	257
Jan 14, 2026	28.69	28.76	28.69	28.76	28.76	0.23%	440
Jan 13, 2026	28.65	28.71	28.65	28.69	28.69	0.04%	996
Jan 12, 2026	28.55	28.68	28.55	28.68	28.68	0.10%	3,757
Jan 9, 2026	28.69	28.69	28.52	28.65	28.65	0.46%	4,753
Jan 8, 2026	28.46	28.54	28.46	28.52	28.52	0.35%	5,490
Jan 7, 2026	28.41	28.42	28.41	28.42	28.42	-0.10%	134
Jan 6, 2026	28.27	28.45	28.26	28.45	28.45	0.78%	4,440
Jan 5, 2026	28.19	28.31	28.19	28.23	28.23	0.57%	997,976
Jan 2, 2026	28.05	28.07	27.93	28.07	28.07	0.65%	399
Dec 31, 2025	27.97	28.02	27.89	27.89	27.89	-0.46%	10,256
Dec 30, 2025	28.05	28.06	28.02	28.02	28.02	-0.21%	1,735
Dec 29, 2025	28.14	28.19	28.07	28.08	28.08	-0.46%	34,089
Dec 26, 2025	28.15	28.21	28.15	28.21	28.21	-0.08%	1,657
Dec 24, 2025	28.18	28.23	28.18	28.23	28.23	0.29%	103
Dec 23, 2025	28.16	28.23	28.15	28.15	28.15	-0.43%	2,525
Dec 22, 2025	28.29	28.33	28.27	28.27	28.27	0.59%	1,190
Dec 19, 2025	28.01	28.12	28.01	28.10	28.10	0.49%	2,360
Dec 18, 2025	28.06	28.06	27.94	27.97	27.97	0.39%	4,821
Dec 17, 2025	27.99	27.99	27.86	27.86	27.86	-0.66%	14,330
Dec 16, 2025	28.06	28.08	27.92	28.04	28.04	0.04%	4,882
Dec 15, 2025	28.07	28.09	28.03	28.03	28.03	-0.43%	891
Dec 12, 2025	28.24	28.24	28.15	28.15	28.15	-0.65%	8,043
Dec 11, 2025	28.29	28.33	28.26	28.33	28.33	0.65%	2,754
Dec 10, 2025	28.02	28.28	28.02	28.15	28.15	0.53%	1,373
Dec 9, 2025	27.95	28.06	27.95	28.00	28.00	0.12%	21,604
Dec 8, 2025	27.94	28.02	27.93	27.97	27.97	-0.01%	3,630
Dec 5, 2025	28.02	28.03	27.97	27.97	27.97	-0.19%	3,222
Dec 4, 2025	27.95	28.04	27.95	28.02	28.02	0.44%	4,717
Dec 3, 2025	27.80	27.90	27.80	27.90	27.90	0.76%	3,484
Dec 2, 2025	27.74	27.77	27.69	27.69	27.69	-0.03%	2,702
Dec 1, 2025	27.69	27.77	27.69	27.70	27.70	-0.53%	1,639
Nov 28, 2025	27.82	27.85	27.81	27.85	27.85	0.35%	4,746
Nov 26, 2025	27.73	27.82	27.72	27.75	27.75	0.39%	8,704
Nov 25, 2025	27.47	27.64	27.47	27.64	27.64	1.03%	5,585

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.