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
Nov 26, 2025	27.72	27.82	27.72	27.75	27.75	0.39%	2,319
Nov 25, 2025	27.47	27.64	27.47	27.64	27.64	1.03%	5,585
Nov 24, 2025	27.24	27.36	27.24	27.36	27.36	1.03%	6,621
Nov 21, 2025	26.80	27.13	26.77	27.08	27.08	1.61%	15,068
Nov 20, 2025	27.23	27.23	26.65	26.65	26.65	-1.13%	13,810
Nov 19, 2025	27.01	27.01	26.96	26.96	26.95	-0.08%	6,133
Nov 18, 2025	26.77	27.06	26.77	26.98	26.98	0.39%	36,084
Nov 17, 2025	27.08	27.08	26.87	26.87	26.87	-1.07%	1,063
Nov 14, 2025	27.14	27.22	27.14	27.16	27.16	0.28%	1,189
Nov 13, 2025	27.32	27.32	27.09	27.09	27.09	-1.56%	3,805
Nov 12, 2025	27.47	27.53	27.47	27.51	27.51	-0.15%	3,162
Nov 11, 2025	27.48	27.56	27.48	27.56	27.55	0.07%	3,050
Nov 10, 2025	27.46	27.62	27.46	27.54	27.54	0.54%	39,920
Nov 7, 2025	27.18	27.40	27.07	27.39	27.39	0.31%	5,340
Nov 6, 2025	27.47	27.47	27.30	27.30	27.30	-0.93%	42,777
Nov 5, 2025	27.45	27.60	27.45	27.56	27.56	0.78%	39,887
Nov 4, 2025	27.48	27.48	27.35	27.35	27.35	-0.74%	560
Nov 3, 2025	27.53	27.57	27.45	27.55	27.55	-0.16%	884,040
Oct 31, 2025	27.57	27.62	27.57	27.60	27.60	0.20%	1,573
Oct 30, 2025	27.66	27.67	27.54	27.54	27.54	-0.15%	19,797
Oct 29, 2025	27.80	27.85	27.55	27.58	27.58	-0.64%	870
Oct 28, 2025	27.78	27.78	27.75	27.76	27.76	-0.33%	1,218
Oct 27, 2025	27.94	27.94	27.81	27.85	27.85	0.14%	1,105
Oct 24, 2025	27.89	27.90	27.81	27.81	27.81	0.65%	4,057
Oct 23, 2025	27.50	27.63	27.50	27.63	27.63	0.60%	3,312
Oct 22, 2025	27.60	27.60	27.41	27.47	27.47	-0.83%	2,478
Oct 21, 2025	27.66	27.70	27.66	27.70	27.70	-0.18%	257
Oct 20, 2025	27.66	27.75	27.64	27.75	27.75	1.11%	983
Oct 17, 2025	27.41	27.46	27.36	27.44	27.44	-0.24%	6,862
Oct 16, 2025	27.56	27.59	27.51	27.51	27.51	-0.96%	288
Oct 15, 2025	27.84	27.91	27.68	27.78	27.78	0.33%	1,903
Oct 14, 2025	27.38	27.74	27.38	27.69	27.69	0.59%	2,811
Oct 13, 2025	27.38	27.53	27.38	27.53	27.53	1.40%	1,116
Oct 10, 2025	27.15	27.15	27.15	27.15	27.15	-1.44%	74
Oct 9, 2025	27.48	27.56	27.48	27.54	27.54	-0.30%	276
Oct 8, 2025	27.59	27.63	27.55	27.63	27.63	0.47%	6,012
Oct 7, 2025	27.57	27.64	27.46	27.50	27.49	-0.51%	2,297
Oct 6, 2025	27.65	27.71	27.64	27.64	27.64	0.17%	21,837
Oct 3, 2025	27.65	27.67	27.59	27.59	27.59	0.31%	1,737
Oct 2, 2025	27.45	27.51	27.35	27.51	27.50	0.27%	22,738
Oct 1, 2025	27.35	27.43	27.33	27.43	27.43	0.12%	36,250
Sep 30, 2025	27.31	27.40	27.24	27.40	27.40	0.16%	360,473
Sep 29, 2025	27.40	27.40	27.33	27.36	27.36	-0.08%	4,145
Sep 26, 2025	27.26	27.38	27.22	27.38	27.38	0.62%	3,704
Sep 25, 2025	27.20	27.28	27.14	27.21	27.21	-0.44%	6,249
Sep 24, 2025	27.49	27.49	27.30	27.33	27.33	-0.43%	7,324
Sep 23, 2025	27.56	27.56	27.44	27.45	27.45	-0.12%	1,185
Sep 22, 2025	27.42	27.53	27.36	27.48	27.48	0.15%	26,128
Sep 19, 2025	27.50	27.50	27.39	27.44	27.44	-0.29%	27,655
Sep 18, 2025	27.28	27.55	27.28	27.52	27.52	1.25%	22,586

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.