Innovator ETFs Trust - Innovator U.S. Small Cap Power Buffer ETF - September (KSEP)
BATS: KSEP · Real-Time Price · USD
26.31
+0.20 (0.78%)
Nov 21, 2024, 4:00 PM EST - Market closed
KSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 26.39 | 26.51 | 26.35 | 26.51 | 26.51 | 0.77% | 1,212 |
| Nov 21, 2024 | 26.30 | 26.33 | 26.29 | 26.31 | 26.31 | 0.78% | 962 |
| Nov 20, 2024 | 26.07 | 26.11 | 26.02 | 26.11 | 26.11 | -0.01% | 1,300 |
| Nov 19, 2024 | 25.91 | 26.11 | 25.91 | 26.11 | 26.11 | 0.34% | 462 |
| Nov 18, 2024 | 26.01 | 26.08 | 26.01 | 26.02 | 26.02 | 0.11% | 1,644 |
| Nov 15, 2024 | 26.00 | 26.00 | 25.99 | 25.99 | 25.99 | -0.65% | 660 |
| Nov 14, 2024 | 26.30 | 26.30 | 26.15 | 26.16 | 26.16 | -0.65% | 4,717 |
| Nov 13, 2024 | 26.47 | 26.47 | 26.33 | 26.33 | 26.33 | -0.26% | 3,193 |
| Nov 12, 2024 | 26.41 | 26.41 | 26.37 | 26.40 | 26.40 | -0.78% | 10,884 |
| Nov 11, 2024 | 26.59 | 26.61 | 26.56 | 26.61 | 26.61 | 0.56% | 6,358 |
| Nov 8, 2024 | 26.42 | 26.46 | 26.42 | 26.46 | 26.46 | 0.38% | 424 |
| Nov 7, 2024 | 26.36 | 26.44 | 26.34 | 26.36 | 26.36 | -0.12% | 10,161 |
| Nov 6, 2024 | 26.47 | 26.47 | 26.36 | 26.39 | 26.39 | 2.57% | 4,300 |
| Nov 5, 2024 | 25.59 | 25.73 | 25.59 | 25.73 | 25.73 | 0.95% | 2,886 |
| Nov 4, 2024 | 25.51 | 25.51 | 25.45 | 25.49 | 25.49 | 0.26% | 14,265 |
| Nov 1, 2024 | 25.46 | 25.46 | 25.37 | 25.42 | 25.42 | 0.24% | 5,700 |
| Oct 31, 2024 | 25.59 | 25.59 | 25.36 | 25.36 | 25.36 | -0.77% | 1,780 |
| Oct 30, 2024 | 25.64 | 25.67 | 25.55 | 25.56 | 25.56 | -0.16% | 5,032 |
| Oct 29, 2024 | 25.60 | 25.60 | 25.54 | 25.60 | 25.60 | -0.19% | 208 |
| Oct 28, 2024 | 25.68 | 25.68 | 25.65 | 25.65 | 25.65 | 0.90% | 1,220 |
| Oct 25, 2024 | 25.50 | 25.50 | 25.38 | 25.42 | 25.42 | -0.24% | 750 |
| Oct 24, 2024 | 25.41 | 25.48 | 25.41 | 25.48 | 25.48 | 0.15% | 1,708 |
| Oct 23, 2024 | 25.42 | 25.44 | 25.34 | 25.44 | 25.44 | -0.44% | 2,489 |
| Oct 22, 2024 | 25.50 | 25.58 | 25.48 | 25.55 | 25.55 | -0.07% | 2,282 |
| Oct 21, 2024 | 25.53 | 25.57 | 25.53 | 25.57 | 25.57 | -0.79% | 3,901 |
| Oct 18, 2024 | 25.77 | 25.79 | 25.75 | 25.78 | 25.78 | -0.06% | 24,130 |
| Oct 17, 2024 | 25.69 | 25.79 | 25.69 | 25.79 | 25.79 | -0.16% | 6,619 |
| Oct 16, 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.76% | 71 |
| Oct 15, 2024 | 25.64 | 25.75 | 25.62 | 25.64 | 25.64 | -0.05% | 17,224 |
| Oct 14, 2024 | 25.50 | 25.66 | 25.50 | 25.65 | 25.65 | 0.44% | 7,774 |
| Oct 11, 2024 | 25.43 | 25.54 | 25.43 | 25.54 | 25.54 | 1.12% | 2,139 |
| Oct 10, 2024 | 25.22 | 25.26 | 25.20 | 25.26 | 25.26 | -0.28% | 7,894 |
| Oct 9, 2024 | 25.36 | 25.37 | 25.30 | 25.33 | 25.33 | 0.06% | 1,441 |
| Oct 8, 2024 | 25.34 | 25.34 | 25.30 | 25.31 | 25.31 | 0.15% | 4,483 |
| Oct 7, 2024 | 25.32 | 25.32 | 25.23 | 25.27 | 25.27 | -0.45% | 7,580 |
| Oct 4, 2024 | 25.39 | 25.39 | 25.26 | 25.39 | 25.39 | 0.62% | 7,482 |
| Oct 3, 2024 | 25.23 | 25.23 | 25.15 | 25.23 | 25.23 | -0.36% | 4,342 |
| Oct 2, 2024 | 25.25 | 25.37 | 25.25 | 25.32 | 25.32 | - | 21,131 |
| Oct 1, 2024 | 25.51 | 25.51 | 25.26 | 25.32 | 25.32 | -0.73% | 18,103 |
| Sep 30, 2024 | 25.54 | 25.55 | 25.42 | 25.51 | 25.51 | 0.08% | 3,637 |
| Sep 27, 2024 | 25.54 | 25.59 | 25.44 | 25.49 | 25.49 | 0.22% | 11,586 |
| Sep 26, 2024 | 25.54 | 25.54 | 25.37 | 25.43 | 25.43 | 0.33% | 19,924 |
| Sep 25, 2024 | 25.46 | 25.47 | 25.35 | 25.35 | 25.35 | -0.62% | 13,232 |
| Sep 24, 2024 | 25.50 | 25.55 | 25.44 | 25.51 | 25.51 | 0.14% | 29,858 |
| Sep 23, 2024 | 25.53 | 25.57 | 25.43 | 25.47 | 25.47 | -0.20% | 23,476 |
| Sep 20, 2024 | 25.54 | 25.57 | 25.45 | 25.52 | 25.52 | -0.36% | 7,554 |
| Sep 19, 2024 | 25.65 | 25.67 | 25.52 | 25.61 | 25.61 | 0.83% | 32,114 |
| Sep 18, 2024 | 25.35 | 25.66 | 25.28 | 25.40 | 25.40 | 0.24% | 48,603 |
| Sep 17, 2024 | 25.44 | 25.48 | 25.30 | 25.34 | 25.34 | 0.36% | 33,492 |
| Sep 16, 2024 | 25.37 | 25.37 | 25.17 | 25.25 | 25.25 | 0.17% | 21,902 |
| Sep 13, 2024 | 25.09 | 25.25 | 25.08 | 25.21 | 25.21 | 1.33% | 53,743 |
| Sep 12, 2024 | 24.80 | 24.96 | 24.74 | 24.87 | 24.87 | 0.60% | 110,558 |
| Sep 11, 2024 | 24.66 | 24.73 | 24.43 | 24.73 | 24.73 | 0.23% | 10,246 |
| Sep 10, 2024 | 24.56 | 24.69 | 24.52 | 24.67 | 24.67 | -0.17% | 18,205 |
| Sep 9, 2024 | 24.67 | 24.80 | 24.65 | 24.71 | 24.71 | 0.28% | 24,393 |
| Sep 6, 2024 | 24.88 | 24.88 | 24.57 | 24.64 | 24.64 | -0.88% | 70,283 |
| Sep 5, 2024 | 24.99 | 24.99 | 24.80 | 24.86 | 24.86 | -0.36% | 37,580 |
| Sep 4, 2024 | 24.93 | 25.06 | 24.86 | 24.95 | 24.95 | 0.08% | 56,362 |