Innovator U.S. Small Cap Power Buffer ETF - December (KDEC)
BATS: KDEC · Real-Time Price · USD
23.45
+0.46 (1.99%)
May 12, 2025, 4:00 PM - Market closed
KDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 23.57 | 23.57 | 23.35 | 23.45 | 23.45 | 2.00% | 4,949 |
| May 9, 2025 | 23.05 | 23.05 | 22.94 | 22.99 | 22.99 | 0.04% | 13,986 |
| May 8, 2025 | 22.86 | 23.08 | 22.82 | 22.98 | 22.98 | 0.88% | 10,048 |
| May 7, 2025 | 22.74 | 22.80 | 22.69 | 22.78 | 22.78 | 0.20% | 18,965 |
| May 6, 2025 | 22.75 | 22.81 | 22.69 | 22.73 | 22.73 | -0.55% | 3,391 |
| May 5, 2025 | 22.92 | 22.96 | 22.86 | 22.86 | 22.86 | -0.37% | 2,446 |
| May 2, 2025 | 22.77 | 22.97 | 22.77 | 22.94 | 22.94 | 1.43% | 6,405 |
| May 1, 2025 | 22.67 | 22.74 | 22.62 | 22.62 | 22.62 | 0.12% | 2,765 |
| Apr 30, 2025 | 22.35 | 22.59 | 22.29 | 22.59 | 22.59 | -0.32% | 3,103 |
| Apr 29, 2025 | 22.53 | 22.70 | 22.53 | 22.67 | 22.67 | 0.38% | 2,171 |
| Apr 28, 2025 | 22.63 | 22.63 | 22.48 | 22.58 | 22.58 | 0.13% | 3,815 |
| Apr 25, 2025 | 22.39 | 22.55 | 22.39 | 22.55 | 22.55 | 0.22% | 5,556 |
| Apr 24, 2025 | 22.34 | 22.50 | 22.29 | 22.50 | 22.50 | 1.23% | 9,515 |
| Apr 23, 2025 | 22.44 | 22.44 | 22.18 | 22.23 | 22.23 | 0.92% | 5,065 |
| Apr 22, 2025 | 21.92 | 22.06 | 21.81 | 22.02 | 22.02 | 1.86% | 16,654 |
| Apr 21, 2025 | 21.80 | 21.80 | 21.50 | 21.62 | 21.62 | -1.50% | 21,992 |
| Apr 17, 2025 | 21.91 | 21.99 | 21.85 | 21.95 | 21.95 | 0.78% | 4,103 |
| Apr 16, 2025 | 21.88 | 21.89 | 21.69 | 21.78 | 21.78 | -0.80% | 1,067 |
| Apr 15, 2025 | 22.04 | 22.05 | 21.95 | 21.96 | 21.96 | 0.08% | 61,527 |
| Apr 14, 2025 | 21.93 | 21.95 | 21.72 | 21.94 | 21.94 | 1.14% | 6,555 |
| Apr 11, 2025 | 21.33 | 21.71 | 21.33 | 21.69 | 21.69 | 1.02% | 5,688 |
| Apr 10, 2025 | 21.33 | 21.65 | 21.28 | 21.47 | 21.47 | -2.89% | 9,985 |
| Apr 9, 2025 | 20.93 | 22.25 | 20.83 | 22.11 | 22.11 | 5.94% | 12,533 |
| Apr 8, 2025 | 21.80 | 21.80 | 20.78 | 20.87 | 20.87 | -1.93% | 31,599 |
| Apr 7, 2025 | 20.88 | 22.31 | 20.70 | 21.28 | 21.28 | -0.95% | 25,828 |
| Apr 4, 2025 | 21.74 | 21.74 | 21.20 | 21.48 | 21.48 | -3.19% | 60,018 |
| Apr 3, 2025 | 22.25 | 22.38 | 22.16 | 22.19 | 22.19 | -3.93% | 436,571 |
| Apr 2, 2025 | 22.94 | 23.14 | 22.94 | 23.10 | 23.10 | 0.91% | 3,429 |
| Apr 1, 2025 | 22.91 | 23.02 | 22.86 | 22.89 | 22.89 | -0.08% | 9,426 |
| Mar 31, 2025 | 22.76 | 22.91 | 22.76 | 22.91 | 22.91 | -0.08% | 7,996 |
| Mar 28, 2025 | 23.12 | 23.12 | 22.90 | 22.93 | 22.93 | -1.16% | 13,897 |
| Mar 27, 2025 | 23.23 | 23.27 | 23.20 | 23.20 | 23.20 | -0.27% | 4,054 |
| Mar 26, 2025 | 23.37 | 23.37 | 23.19 | 23.26 | 23.26 | -0.76% | 131,274 |
| Mar 25, 2025 | 23.42 | 23.45 | 23.41 | 23.44 | 23.44 | -0.17% | 1,630 |
| Mar 24, 2025 | 23.31 | 23.48 | 23.31 | 23.48 | 23.48 | 1.12% | 5,600 |
| Mar 21, 2025 | 23.06 | 23.22 | 23.06 | 23.22 | 23.22 | 0.04% | 13,408 |
| Mar 20, 2025 | 23.27 | 23.35 | 23.21 | 23.21 | 23.21 | -0.33% | 14,345 |
| Mar 19, 2025 | 23.17 | 23.38 | 23.10 | 23.29 | 23.29 | 0.90% | 16,731 |
| Mar 18, 2025 | 23.11 | 23.11 | 23.04 | 23.08 | 23.08 | -0.26% | 3,516 |
| Mar 17, 2025 | 22.96 | 23.25 | 22.96 | 23.14 | 23.14 | 0.50% | 4,102 |
| Mar 14, 2025 | 23.00 | 23.04 | 22.91 | 23.03 | 23.03 | 1.66% | 32,032 |
| Mar 13, 2025 | 22.84 | 22.85 | 22.59 | 22.65 | 22.65 | -0.92% | 35,294 |
| Mar 12, 2025 | 22.81 | 23.01 | 22.81 | 22.86 | 22.86 | 0.22% | 37,697 |
| Mar 11, 2025 | 22.73 | 22.90 | 22.69 | 22.81 | 22.81 | 0.02% | 53,630 |
| Mar 10, 2025 | 22.99 | 23.01 | 22.68 | 22.81 | 22.81 | -1.57% | 186,854 |
| Mar 7, 2025 | 23.16 | 23.24 | 22.92 | 23.17 | 23.17 | 0.13% | 12,584 |
| Mar 6, 2025 | 23.14 | 23.30 | 23.04 | 23.14 | 23.14 | -0.93% | 17,585 |
| Mar 5, 2025 | 23.23 | 23.36 | 23.15 | 23.36 | 23.36 | 0.47% | 5,047 |
| Mar 4, 2025 | 23.25 | 23.44 | 23.02 | 23.25 | 23.25 | -0.49% | 85,218 |
| Mar 3, 2025 | 23.73 | 23.73 | 23.34 | 23.37 | 23.37 | -1.50% | 105,484 |