Innovator U.S. Small Cap Power Buffer ETF - April (KAPR)
BATS: KAPR · Real-Time Price · USD
32.37
+0.01 (0.02%)
At close: Jun 27, 2025, 4:00 PM
32.37
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
KAPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 32.36 | 32.45 | 32.23 | 32.37 | 32.37 | 0.02% | 37,462 |
| Jun 26, 2025 | 32.25 | 32.37 | 32.23 | 32.37 | 32.37 | 0.80% | 9,314 |
| Jun 25, 2025 | 32.17 | 32.20 | 32.08 | 32.11 | 32.11 | -0.38% | 2,882 |
| Jun 24, 2025 | 32.14 | 32.34 | 32.14 | 32.23 | 32.23 | 0.69% | 23,476 |
| Jun 23, 2025 | 31.99 | 32.01 | 31.73 | 32.01 | 32.01 | 0.41% | 6,958 |
| Jun 20, 2025 | 32.08 | 32.08 | 31.80 | 31.88 | 31.88 | 0.16% | 9,016 |
| Jun 18, 2025 | 31.78 | 31.95 | 31.78 | 31.83 | 31.83 | 0.20% | 8,103 |
| Jun 17, 2025 | 31.79 | 31.90 | 31.76 | 31.77 | 31.77 | -0.62% | 11,510 |
| Jun 16, 2025 | 31.86 | 32.01 | 31.86 | 31.96 | 31.96 | 0.58% | 2,890 |
| Jun 13, 2025 | 31.77 | 31.93 | 31.73 | 31.78 | 31.78 | -0.81% | 4,913 |
| Jun 12, 2025 | 32.11 | 32.11 | 32.00 | 32.04 | 32.04 | -0.25% | 4,509 |
| Jun 11, 2025 | 32.15 | 32.29 | 32.09 | 32.12 | 32.12 | -0.12% | 11,742 |
| Jun 10, 2025 | 32.18 | 32.21 | 32.10 | 32.16 | 32.16 | 0.33% | 14,384 |
| Jun 9, 2025 | 32.05 | 32.19 | 31.93 | 32.05 | 32.05 | 0.39% | 17,564 |
| Jun 6, 2025 | 31.92 | 31.99 | 31.86 | 31.93 | 31.93 | 0.85% | 3,546 |
| Jun 5, 2025 | 31.72 | 31.83 | 31.63 | 31.66 | 31.66 | -0.31% | 9,413 |
| Jun 4, 2025 | 31.79 | 31.82 | 31.70 | 31.76 | 31.76 | 0.09% | 3,104 |
| Jun 3, 2025 | 31.61 | 31.80 | 31.53 | 31.73 | 31.73 | 0.77% | 26,207 |
| Jun 2, 2025 | 31.37 | 31.57 | 31.37 | 31.49 | 31.49 | -0.10% | 10,472 |
| May 30, 2025 | 31.44 | 31.56 | 31.40 | 31.52 | 31.52 | 0.05% | 6,237 |
| May 29, 2025 | 31.56 | 31.56 | 31.40 | 31.51 | 31.51 | 0.17% | 6,179 |
| May 28, 2025 | 31.67 | 31.67 | 31.45 | 31.45 | 31.45 | -0.50% | 12,215 |
| May 27, 2025 | 31.45 | 31.69 | 31.36 | 31.61 | 31.61 | 1.38% | 10,296 |
| May 23, 2025 | 30.94 | 31.31 | 30.94 | 31.18 | 31.18 | -0.42% | 11,432 |
| May 22, 2025 | 31.28 | 31.39 | 31.17 | 31.31 | 31.31 | -0.03% | 36,735 |
| May 21, 2025 | 31.59 | 31.64 | 31.27 | 31.32 | 31.32 | -1.23% | 7,819 |
| May 20, 2025 | 31.66 | 31.74 | 31.65 | 31.71 | 31.71 | -0.16% | 14,540 |
| May 19, 2025 | 31.63 | 31.76 | 31.63 | 31.76 | 31.76 | - | 9,803 |
| May 16, 2025 | 31.69 | 31.78 | 31.61 | 31.76 | 31.76 | 0.35% | 14,999 |
| May 15, 2025 | 31.46 | 31.69 | 31.43 | 31.65 | 31.65 | 0.25% | 20,832 |
| May 14, 2025 | 31.70 | 31.70 | 31.50 | 31.57 | 31.57 | -0.09% | 10,340 |
| May 13, 2025 | 31.61 | 31.75 | 31.59 | 31.60 | 31.60 | 0.10% | 10,449 |
| May 12, 2025 | 31.78 | 31.80 | 31.43 | 31.57 | 31.57 | 1.65% | 117,317 |
| May 9, 2025 | 31.12 | 31.12 | 30.97 | 31.06 | 31.06 | 0.12% | 24,464 |
| May 8, 2025 | 30.90 | 31.17 | 30.82 | 31.02 | 31.02 | 0.78% | 8,061 |
| May 7, 2025 | 30.80 | 30.85 | 30.58 | 30.78 | 30.78 | 0.32% | 9,468 |
| May 6, 2025 | 30.78 | 30.79 | 30.65 | 30.68 | 30.68 | -0.55% | 10,702 |
| May 5, 2025 | 30.74 | 30.98 | 30.74 | 30.85 | 30.85 | -0.32% | 12,159 |
| May 2, 2025 | 30.89 | 31.04 | 30.89 | 30.95 | 30.95 | 1.21% | 683,849 |
| May 1, 2025 | 30.53 | 30.79 | 30.52 | 30.58 | 30.58 | 0.10% | 107,784 |
| Apr 30, 2025 | 30.43 | 30.58 | 30.32 | 30.55 | 30.55 | -0.30% | 25,739 |
| Apr 29, 2025 | 30.50 | 30.71 | 30.42 | 30.64 | 30.64 | 0.27% | 11,211 |
| Apr 28, 2025 | 30.60 | 30.67 | 30.35 | 30.56 | 30.56 | 0.26% | 28,754 |
| Apr 25, 2025 | 30.37 | 30.51 | 30.30 | 30.48 | 30.48 | - | 17,669 |
| Apr 24, 2025 | 30.16 | 30.48 | 30.16 | 30.48 | 30.48 | 1.09% | 24,908 |
| Apr 23, 2025 | 30.49 | 30.61 | 30.04 | 30.15 | 30.15 | 0.88% | 44,256 |
| Apr 22, 2025 | 29.81 | 29.94 | 29.67 | 29.89 | 29.89 | 1.42% | 369,267 |
| Apr 21, 2025 | 29.65 | 29.65 | 29.30 | 29.47 | 29.47 | -0.87% | 30,916 |
| Apr 17, 2025 | 29.64 | 29.89 | 29.61 | 29.73 | 29.73 | 0.44% | 40,153 |
| Apr 16, 2025 | 29.77 | 29.77 | 29.40 | 29.60 | 29.60 | -0.71% | 16,243 |