Innovator U.S. Small Cap Power Buffer ETF - September (KSEP)
BATS: KSEP · Real-Time Price · USD
31.05
-0.04 (-0.14%)
At close: Sep 14, 2026, 4:00 PM EDT
31.05
0.00 (0.00%)
After-hours: Sep 14, 2026, 4:10 PM EDT
KSEP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 31.12 | 31.12 | 31.10 | 31.10 | - | - | 131 |
| Sep 11, 2026 | 31.12 | 31.15 | 31.09 | 31.10 | 31.10 | 0.28% | 37,074 |
| Sep 10, 2026 | 31.03 | 31.05 | 30.97 | 31.01 | 31.01 | -0.55% | 55,840 |
| Sep 9, 2026 | 31.30 | 31.33 | 31.17 | 31.18 | 31.18 | -0.70% | 22,866 |
| Sep 8, 2026 | 31.51 | 31.51 | 31.38 | 31.40 | 31.40 | -0.25% | 39,390 |
| Sep 4, 2026 | 31.43 | 31.51 | 31.39 | 31.48 | 31.48 | 0.16% | 36,290 |
| Sep 3, 2026 | 31.39 | 31.46 | 31.33 | 31.43 | 31.43 | 0.22% | 22,602 |
| Sep 2, 2026 | 31.26 | 31.37 | 31.19 | 31.36 | 31.36 | 0.64% | 124,541 |
| Sep 1, 2026 | 31.06 | 31.27 | 31.06 | 31.16 | 31.16 | -0.67% | 127,145 |
| Aug 31, 2026 | 31.40 | 31.40 | 31.28 | 31.37 | 31.37 | 0.13% | 48,880 |
| Aug 28, 2026 | 31.40 | 31.40 | 31.27 | 31.33 | 31.33 | -0.06% | 10,575 |
| Aug 27, 2026 | 31.39 | 31.39 | 31.26 | 31.35 | 31.35 | 0.11% | 39,506 |
| Aug 26, 2026 | 31.32 | 31.37 | 31.32 | 31.32 | 31.31 | - | 10,206 |
| Aug 25, 2026 | 31.40 | 31.40 | 31.26 | 31.32 | 31.32 | - | 7,155 |
| Aug 24, 2026 | 31.26 | 31.32 | 31.26 | 31.32 | 31.32 | 0.11% | 992 |
| Aug 21, 2026 | 31.30 | 31.30 | 31.28 | 31.28 | 31.28 | 0.16% | 1,378 |
| Aug 20, 2026 | 31.33 | 31.34 | 31.23 | 31.23 | 31.23 | -0.19% | 749 |
| Aug 19, 2026 | 31.29 | 31.29 | 31.25 | 31.29 | 31.29 | 0.02% | 707 |
| Aug 18, 2026 | 31.23 | 31.29 | 31.23 | 31.29 | 31.29 | 0.18% | 6,750 |
| Aug 17, 2026 | 31.23 | 31.26 | 31.23 | 31.23 | 31.23 | 0.02% | 5,880 |
| Aug 14, 2026 | 31.23 | 31.23 | 31.22 | 31.23 | 31.23 | 0.02% | 3,098 |
| Aug 13, 2026 | 31.22 | 31.22 | 31.20 | 31.22 | 31.22 | 0.02% | 11,442 |
| Aug 12, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.03% | 7 |
| Aug 11, 2026 | 31.21 | 31.21 | 31.19 | 31.21 | 31.21 | 0.02% | 1,113 |
| Aug 10, 2026 | 31.18 | 31.20 | 31.18 | 31.20 | 31.20 | - | 1,061 |
| Aug 7, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.05% | 84 |
| Aug 6, 2026 | 31.15 | 31.22 | 31.15 | 31.19 | 31.19 | 0.02% | 3,215 |
| Aug 5, 2026 | 31.15 | 31.21 | 31.15 | 31.18 | 31.18 | - | 1,524 |
| Aug 4, 2026 | 31.14 | 31.18 | 31.14 | 31.18 | 31.18 | 0.16% | 136 |
| Aug 3, 2026 | 31.10 | 31.13 | 31.10 | 31.13 | 31.13 | 0.24% | 1,097 |
| Jul 31, 2026 | 31.08 | 31.08 | 31.01 | 31.06 | 31.06 | 0.07% | 1,269 |
| Jul 30, 2026 | 30.94 | 31.04 | 30.94 | 31.04 | 31.03 | 0.39% | 2,494 |
| Jul 29, 2026 | 30.87 | 30.93 | 30.87 | 30.92 | 30.92 | -0.25% | 354 |
| Jul 28, 2026 | 30.96 | 30.99 | 30.95 | 30.99 | 30.99 | 0.06% | 1,249 |
| Jul 27, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.11% | 247 |
| 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 | 30.83 | 30.83 | 30.75 | 30.79 | 30.79 | -0.26% | 2,335 |
| 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 |