Innovator U.S. Small Cap Power Buffer ETF - September (KSEP)
BATS: KSEP · Real-Time Price · USD
25.55
+0.02 (0.08%)
Jun 27, 2025, 4:00 PM - Market closed
KSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.09% | 68 |
| Jun 26, 2025 | 25.43 | 25.53 | 25.43 | 25.53 | 25.53 | 0.79% | 2,500 |
| Jun 25, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.55% | - |
| Jun 24, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.76% | 11 |
| Jun 23, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0.37% | 11 |
| Jun 20, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.08% | 746 |
| Jun 18, 2025 | 25.23 | 25.26 | 25.21 | 25.21 | 25.21 | 0.24% | 746 |
| Jun 17, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.49% | 14,134 |
| Jun 16, 2025 | 25.25 | 25.29 | 25.24 | 25.27 | 25.27 | 0.61% | 14,134 |
| Jun 13, 2025 | 25.24 | 25.24 | 25.09 | 25.12 | 25.12 | -0.90% | 3,650 |
| Jun 12, 2025 | 25.40 | 25.41 | 25.35 | 25.35 | 25.35 | -0.26% | 2,469 |
| Jun 11, 2025 | 25.54 | 25.56 | 25.41 | 25.41 | 25.41 | -0.23% | 5,507 |
| Jun 10, 2025 | 25.48 | 25.48 | 25.45 | 25.47 | 25.47 | 0.24% | 525 |
| Jun 9, 2025 | 25.41 | 25.45 | 25.40 | 25.41 | 25.41 | 0.30% | 2,914 |
| Jun 6, 2025 | 25.28 | 25.34 | 25.28 | 25.34 | 25.34 | 0.80% | 3,809 |
| Jun 5, 2025 | 25.14 | 25.18 | 25.14 | 25.14 | 25.14 | 0.02% | 8,143 |
| Jun 4, 2025 | 25.10 | 25.13 | 25.10 | 25.13 | 25.13 | -0.08% | 878 |
| Jun 3, 2025 | 25.07 | 25.15 | 25.07 | 25.15 | 25.15 | 0.84% | 8,006 |
| Jun 2, 2025 | 24.92 | 24.94 | 24.92 | 24.94 | 24.94 | -0.01% | 230 |
| May 30, 2025 | 24.88 | 24.94 | 24.87 | 24.94 | 24.94 | -0.08% | 844 |
| May 29, 2025 | 24.96 | 24.96 | 24.92 | 24.96 | 24.96 | 0.13% | 4,200 |
| May 28, 2025 | 25.03 | 25.03 | 24.93 | 24.93 | 24.93 | -0.50% | 6,199 |
| May 27, 2025 | 25.05 | 25.06 | 25.00 | 25.06 | 25.06 | 1.18% | 6,442 |
| May 23, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.19% | 87 |
| May 22, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.04% | - |
| May 21, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.35% | 3,168 |
| May 20, 2025 | 25.19 | 25.19 | 25.13 | 25.14 | 25.14 | 0.01% | 3,168 |
| May 19, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.20% | - |
| May 16, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.42% | 300 |
| May 15, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.38% | 300 |
| May 14, 2025 | 25.03 | 25.03 | 24.99 | 24.99 | 24.99 | -0.61% | 816 |
| May 13, 2025 | 25.10 | 25.17 | 25.10 | 25.14 | 25.14 | 0.23% | 3,077 |
| May 12, 2025 | 25.16 | 25.18 | 25.00 | 25.09 | 25.09 | 1.62% | 4,200 |
| May 9, 2025 | 24.61 | 24.69 | 24.61 | 24.69 | 24.69 | -0.04% | 1,813 |
| May 8, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.96% | 135 |
| May 7, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.16% | 135 |
| May 6, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.50% | 80 |
| May 5, 2025 | 24.57 | 24.61 | 24.55 | 24.55 | 24.55 | -0.37% | 2,100 |
| May 2, 2025 | 24.65 | 24.65 | 24.61 | 24.64 | 24.64 | 1.04% | 474 |
| May 1, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.31% | 1,323 |
| Apr 30, 2025 | 24.29 | 24.31 | 24.27 | 24.31 | 24.31 | -0.25% | 1,323 |
| Apr 29, 2025 | 24.25 | 24.37 | 24.24 | 24.37 | 24.37 | 0.44% | 200 |
| Apr 28, 2025 | 24.21 | 24.26 | 24.21 | 24.26 | 24.26 | 0.21% | 975 |
| Apr 25, 2025 | 24.18 | 24.21 | 24.18 | 24.21 | 24.21 | -0.17% | 1,028 |
| Apr 24, 2025 | 24.06 | 24.25 | 24.06 | 24.25 | 24.25 | 1.13% | 219 |
| Apr 23, 2025 | 23.95 | 23.98 | 23.95 | 23.98 | 23.98 | 0.72% | 200 |
| Apr 22, 2025 | 23.65 | 23.81 | 23.65 | 23.81 | 23.81 | 1.69% | 134 |
| Apr 21, 2025 | 23.50 | 23.50 | 23.36 | 23.42 | 23.42 | -1.24% | 1,563 |
| Apr 17, 2025 | 23.61 | 23.73 | 23.61 | 23.71 | 23.71 | 0.54% | 697 |
| Apr 16, 2025 | 23.56 | 23.64 | 23.46 | 23.58 | 23.58 | -0.53% | 604 |