Innovator U.S. Small Cap Power Buffer ETF - September (KSEP)
BATS: KSEP · Real-Time Price · USD
30.94
+0.07 (0.23%)
Jul 24, 2026, 4:00 PM EDT - Market closed
KSEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 30.95 | 30.95 | 30.89 | 30.94 | 30.94 | 0.23% | 811 |
| Jul 23, 2026 | 30.87 | 30.87 | 30.86 | 30.87 | 30.87 | -0.31% | 736 |
| Jul 22, 2026 | 31.00 | 31.00 | 30.95 | 30.97 | 30.97 | -0.10% | 966 |
| Jul 21, 2026 | 30.96 | 31.00 | 30.96 | 31.00 | 31.00 | 0.22% | 916 |
| Jul 20, 2026 | 30.90 | 30.94 | 30.90 | 30.93 | 30.93 | -0.02% | 2,310 |
| Jul 17, 2026 | 30.88 | 30.93 | 30.88 | 30.93 | 30.93 | -0.04% | 431 |
| Jul 16, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.08% | 171 |
| Jul 15, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.02% | 917 |
| Jul 14, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.22% | 8 |
| Jul 13, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.19% | 20 |
| Jul 10, 2026 | 30.86 | 30.91 | 30.86 | 30.91 | 30.91 | 0.03% | 5,524 |
| Jul 9, 2026 | 30.87 | 30.91 | 30.87 | 30.90 | 30.90 | 0.34% | 1,157 |
| Jul 8, 2026 | 30.78 | 30.79 | 30.78 | 30.79 | 30.79 | -0.26% | 319 |
| Jul 7, 2026 | 30.82 | 30.89 | 30.82 | 30.87 | 30.87 | -0.03% | 2,576 |
| Jul 6, 2026 | 30.85 | 30.90 | 30.85 | 30.88 | 30.88 | 0.15% | 2,958 |
| Jul 2, 2026 | 30.82 | 30.84 | 30.82 | 30.84 | 30.83 | -0.02% | 11,528 |
| Jul 1, 2026 | 30.87 | 30.88 | 30.82 | 30.84 | 30.84 | -0.01% | 9,708 |
| Jun 30, 2026 | 30.75 | 30.84 | 30.75 | 30.84 | 30.84 | 0.18% | 2,154 |
| Jun 29, 2026 | 30.74 | 30.79 | 30.68 | 30.79 | 30.79 | 0.18% | 1,288 |
| Jun 26, 2026 | 30.68 | 30.75 | 30.68 | 30.73 | 30.73 | 0.03% | 3,293 |
| Jun 25, 2026 | 30.73 | 30.74 | 30.72 | 30.72 | 30.72 | 0.15% | 723 |
| Jun 24, 2026 | 30.74 | 30.74 | 30.68 | 30.68 | 30.68 | 0.05% | 935 |
| Jun 23, 2026 | 30.64 | 30.66 | 30.63 | 30.66 | 30.66 | -0.33% | 67,084 |
| Jun 22, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.31% | 1,290 |
| Jun 18, 2026 | 30.64 | 30.67 | 30.64 | 30.67 | 30.67 | 0.49% | 3,584 |
| Jun 17, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.31% | 22 |
| Jun 16, 2026 | 30.63 | 30.63 | 30.61 | 30.61 | 30.61 | -0.10% | 315 |
| Jun 15, 2026 | 30.69 | 30.69 | 30.64 | 30.64 | 30.64 | 0.39% | 213 |
| Jun 12, 2026 | 30.52 | 30.56 | 30.49 | 30.52 | 30.52 | 0.29% | 3,700 |
| Jun 11, 2026 | 30.29 | 30.43 | 30.29 | 30.43 | 30.43 | 1.07% | 2,442 |
| Jun 10, 2026 | 30.19 | 30.19 | 30.11 | 30.11 | 30.11 | -0.43% | 571 |
| Jun 9, 2026 | 30.16 | 30.26 | 30.05 | 30.24 | 30.24 | -0.13% | 2,800 |
| Jun 8, 2026 | 30.29 | 30.29 | 30.28 | 30.28 | 30.28 | 0.40% | 363 |
| Jun 5, 2026 | 30.27 | 30.27 | 30.16 | 30.16 | 30.16 | -1.07% | 913 |
| Jun 4, 2026 | 30.39 | 30.49 | 30.39 | 30.49 | 30.49 | 0.50% | 5,020 |
| Jun 3, 2026 | 30.30 | 30.34 | 30.30 | 30.34 | 30.34 | -0.28% | 4,130 |
| Jun 2, 2026 | 30.31 | 30.42 | 30.31 | 30.42 | 30.42 | 0.13% | 15,456 |
| Jun 1, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.08% | 2 |
| May 29, 2026 | 30.34 | 30.41 | 30.34 | 30.41 | 30.41 | -0.02% | 2,186 |
| May 28, 2026 | 30.42 | 30.42 | 30.41 | 30.41 | 30.41 | 0.25% | 893 |
| May 27, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.02% | 399 |
| May 26, 2026 | 30.31 | 30.33 | 30.31 | 30.33 | 30.33 | 0.42% | 278 |
| May 22, 2026 | 30.16 | 30.20 | 30.16 | 30.20 | 30.20 | 0.31% | 500 |
| May 21, 2026 | 30.01 | 30.11 | 29.99 | 30.11 | 30.11 | 0.34% | 4,902 |
| May 20, 2026 | 29.78 | 30.01 | 29.78 | 30.01 | 30.01 | 0.84% | 1,513 |
| May 19, 2026 | 29.71 | 29.81 | 29.71 | 29.76 | 29.76 | -0.36% | 337 |
| May 18, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.08% | 5 |
| May 15, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.68% | - |
| May 14, 2026 | 30.09 | 30.10 | 30.09 | 30.10 | 30.10 | 0.20% | 100 |
| May 13, 2026 | 30.01 | 30.04 | 30.01 | 30.04 | 30.04 | 0.01% | 454 |