Skip to main content
Innovator U.S. Small Cap Power Buffer ETF - December (KDEC)
BATS: KDEC · Real-Time Price · USD
26.12
-0.25 (-0.95%)
At close: Mar 5, 2026, 4:00 PM EST
26.12
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST

KDEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.1126.1226.0326.1226.12-0.95%3,524
Mar 4, 202626.3726.4426.3726.3726.370.57%10,250
Mar 3, 202626.0826.3325.9126.2226.22-0.91%8,179
Mar 2, 202626.3726.4626.3026.4626.460.49%3,339
Feb 27, 202626.3426.3526.2926.3326.33-0.87%33,381
Feb 26, 202626.5026.5826.4226.5626.560.26%6,784
Feb 25, 202626.4826.5226.4126.4926.490.15%11,678
Feb 24, 202626.3526.4526.3526.4526.450.69%3,824
Feb 23, 202626.4026.4026.2126.2726.27-0.80%9,276
Feb 20, 202626.4726.5326.4026.4826.48-0.19%7,599
Feb 19, 202626.3426.5326.3426.5326.530.34%6,157
Feb 18, 202626.3726.5926.3726.4426.440.06%8,382
Feb 17, 202626.3626.4426.2126.4326.430.03%5,022
Feb 13, 202626.3926.5526.3526.4226.420.40%12,415
Feb 12, 202626.3426.3426.1126.3126.31-0.83%36,137
Feb 11, 202626.6326.6326.4826.5326.53-0.33%2,322
Feb 10, 202626.6226.6726.5426.6226.620.03%4,163
Feb 9, 202626.4926.6526.4926.6126.610.50%4,063
Feb 6, 202626.3526.5026.3226.4826.481.49%9,367
Feb 5, 202626.1226.1826.0426.0926.09-0.95%4,870
Feb 4, 202626.4226.4326.1526.3426.34-0.11%43,386
Feb 3, 202626.3126.3726.1726.3726.370.15%12,461
Feb 2, 202626.3526.4226.3326.3326.330.38%8,366
Jan 30, 202626.2926.3126.1926.2326.23-0.87%9,222
Jan 29, 202626.3226.4926.3226.4626.460.27%5,602
Jan 28, 202626.4926.4926.3926.3926.39-0.49%6,145
Jan 27, 202626.4026.5226.3926.5226.520.28%9,839
Jan 26, 202626.4526.5526.4026.4526.44-0.28%7,720
Jan 23, 202626.5826.5926.4826.5226.52-0.58%5,128
Jan 22, 202626.7326.7326.6726.6826.670.21%1,218
Jan 21, 202626.4226.6226.4226.6226.620.95%3,206
Jan 20, 202626.4026.4626.3026.3726.37-0.60%4,462
Jan 16, 202626.5526.5826.4626.5326.530.14%29,800
Jan 15, 202626.3826.5726.3826.4926.490.31%28,474
Jan 14, 202626.2926.4126.2926.4126.410.34%5,099
Jan 13, 202626.4026.4026.2826.3226.320.19%4,848
Jan 12, 202626.1626.2826.1626.2726.270.23%129,265
Jan 9, 202626.2926.2926.2126.2126.210.08%786
Jan 8, 202626.0626.1926.0626.1926.190.58%24,027
Jan 7, 202626.0226.0725.9526.0426.04-0.19%8,821
Jan 6, 202625.6426.0925.6026.0926.090.69%313,780
Jan 5, 202625.6925.9325.6925.9125.910.82%7,470
Jan 2, 202625.5925.7225.5225.7025.700.61%12,826
Dec 31, 202525.6725.6725.5425.5425.54-0.49%3,488
Dec 30, 202525.7425.7425.6225.6725.67-0.31%7,920
Dec 29, 202525.7325.7625.6525.7525.75-0.23%18,043
Dec 26, 202525.7925.8225.7025.8125.81-0.27%6,490
Dec 24, 202525.8225.8825.8025.8825.880.19%1,799
Dec 23, 202525.7925.8625.7725.8325.83-0.23%55,656
Dec 22, 202525.8425.9625.8125.8925.890.54%23,371
Dec 19, 202525.7425.7825.6525.7525.750.39%44,690
Dec 18, 202525.6025.7025.5625.6525.650.47%46,907
Dec 17, 202525.6125.7425.4925.5325.53-0.55%35,704
Dec 16, 202525.6925.7525.5625.6725.67-0.27%29,129
Dec 15, 202525.8225.8225.7025.7425.74-0.27%61,063
Dec 12, 202525.9125.9425.7925.8125.81-0.77%33,685
Dec 11, 202525.8726.0225.8426.0126.010.66%24,777
Dec 10, 202525.6525.9325.5925.8425.840.74%109,300
Dec 9, 202525.6425.7225.6325.6525.650.31%59,692
Dec 8, 202525.6525.6825.5725.5725.57-0.23%94,343
Dec 5, 202525.6725.7225.6025.6325.63-0.23%128,322
Dec 4, 202525.5525.7225.4925.6925.690.31%24,766
Dec 3, 202525.4325.6225.4225.6125.611.02%56,046
Dec 2, 202525.4725.4725.3325.3525.35-0.11%62,751
Dec 1, 202525.3725.4825.2825.3825.38-0.28%463,942
Nov 28, 202525.4525.4825.3925.4525.450.39%278,678
Nov 26, 202525.2525.5225.1825.3525.350.68%15,180
Nov 25, 202524.9625.2224.9225.1825.181.04%12,285
Nov 24, 202524.8224.9424.8224.9224.920.33%17,989
Nov 21, 202524.7424.8624.7424.8424.840.15%8,929
Nov 20, 202524.8324.9224.7424.8024.80-0.12%27,620
Nov 19, 202524.8224.8724.8024.8324.83-0.04%8,986
Nov 18, 202524.8524.9024.8024.8424.840.08%16,795
Nov 17, 202524.9524.9824.7924.8224.82-0.56%3,635
Nov 14, 202524.9825.0124.9624.9624.960.03%6,973
Nov 13, 202525.1125.1124.9524.9524.95-1.36%6,221
Nov 12, 202525.4725.4725.2925.3025.30-0.16%5,660
Nov 11, 202525.3125.3825.3025.3425.34-0.11%5,461
Nov 10, 202525.3925.4625.3225.3625.360.53%9,380
Nov 7, 202524.9725.2724.9725.2325.230.04%23,596
Nov 6, 202525.4025.4025.2225.2225.22-0.86%1,648
Nov 5, 202525.4525.5225.4425.4425.440.67%4,711
Nov 4, 202525.2825.4025.2725.2725.27-1.03%9,362
Nov 3, 202525.4925.5625.3425.5325.53-0.36%20,383
Oct 31, 202525.6025.6525.5225.6325.630.42%1,679
Oct 30, 202525.7425.7425.5125.5225.52-0.49%7,362
Oct 29, 202525.8426.0525.6225.6425.64-0.67%4,623
Oct 28, 202525.8226.0125.7825.8225.82-0.40%49,138
Oct 27, 202526.0126.0425.9225.9225.920.17%8,649
Oct 24, 202525.8625.9325.8625.8825.880.79%22,404
Oct 23, 202525.5925.7525.5025.6725.670.76%22,072
Oct 22, 202525.5325.5425.3825.4825.48-1.03%16,630
Oct 21, 202525.6525.8125.6525.7525.74-0.35%5,380
Oct 20, 202525.7625.8725.7625.8425.831.06%5,282
Oct 17, 202525.6225.7225.5125.5625.56-0.51%3,381
Oct 16, 202526.0026.0025.6525.6925.69-1.17%46,155
Oct 15, 202526.2026.2025.8126.0026.000.42%15,683
Oct 14, 202525.6425.9325.6425.8925.891.16%3,661
Oct 13, 202525.5825.6225.5525.5925.591.64%6,062
Oct 10, 202525.6925.7225.1825.1825.18-1.74%15,445