Skip to main content
Innovator U.S. Small Cap Power Buffer ETF - December (KDEC)
BATS: KDEC · Real-Time Price · USD
25.63
-0.06 (-0.23%)
At close: Dec 5, 2025, 4:00 PM EST
25.63
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

KDEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.6725.6725.6025.6225.62-0.27%1,786
Dec 4, 202525.5325.6925.5025.6925.690.31%3,413
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
Oct 9, 202525.6425.6825.6025.6325.63-0.38%19,876
Oct 8, 202525.6225.7625.6225.7325.730.58%10,232
Oct 7, 202525.7425.7425.5425.5825.58-0.63%25,266
Oct 6, 202525.7825.8425.7425.7425.740.17%8,097
Oct 3, 202525.7625.8425.6925.7025.700.47%8,847
Oct 2, 202525.5325.6125.4225.5825.580.30%134,653
Oct 1, 202525.4325.5425.4325.5025.500.12%14,861
Sep 30, 202525.4825.4825.3025.4725.47-214,537
Sep 29, 202525.5725.5725.3925.4725.470.12%4,191
Sep 26, 202525.4625.5025.3725.4425.440.41%8,124
Sep 25, 202525.3025.4125.3025.3425.34-0.76%9,409
Sep 24, 202525.6125.6525.4625.5325.53-0.35%5,815
Sep 23, 202525.8425.8425.5825.6225.62-0.13%14,333
Sep 22, 202525.5325.6925.5025.6525.650.36%23,876
Sep 19, 202525.6425.6425.5125.5625.56-0.51%9,791
Sep 18, 202525.4325.7125.4325.6925.691.58%11,844
Sep 17, 202525.4225.5125.2925.2925.290.02%285,481
Sep 16, 202525.2725.3125.2225.2925.29-11,870
Sep 15, 202525.2925.3525.2525.2925.290.09%17,163
Sep 12, 202525.2925.3425.2525.2725.27-0.42%30,689
Sep 11, 202525.1625.4025.1625.3825.371.06%69,890
Sep 10, 202525.2025.2325.1025.1125.11-0.14%8,287
Sep 9, 202525.1825.1925.0925.1525.15-0.25%51,824
Sep 8, 202525.1825.2625.1625.2125.21-0.08%6,021
Sep 5, 202525.1725.3025.1025.2325.230.20%5,768
Sep 4, 202525.0225.1825.0125.1825.180.74%37,142
Sep 3, 202525.0525.0624.9224.9924.99-0.14%10,987
Sep 2, 202524.9925.0824.9025.0325.03-0.19%42,930
Aug 29, 202525.1525.1725.0425.0825.08-0.33%100,983
Aug 28, 202525.1125.1725.0925.1625.160.06%18,092
Aug 27, 202525.0525.1524.9825.1525.150.41%19,399
Aug 26, 202524.9625.0624.9525.0425.040.37%15,547
Aug 25, 202525.0025.0124.9524.9524.95-0.33%24,747
Aug 22, 202524.9225.1224.9225.0325.031.74%40,680
Aug 21, 202524.5324.6424.4924.6024.600.11%3,150
Aug 20, 202524.6524.6524.5024.5824.58-0.12%5,263
Aug 19, 202524.7024.7124.5824.6124.61-0.55%2,111
Aug 18, 202524.6624.7424.6624.7424.740.31%5,685
Aug 15, 202524.7824.7824.6024.6724.67-0.18%6,682
Aug 14, 202524.7924.7924.5924.7124.71-0.64%4,595
Aug 13, 202524.7124.8724.6924.8724.870.93%6,972
Aug 12, 202524.3424.6424.3424.6424.641.45%4,958
Aug 11, 202524.3524.3524.2924.2924.29-0.04%2,980
Aug 8, 202524.3224.3624.3024.3024.300.10%5,318
Aug 7, 202524.4024.4024.2324.2824.27-0.20%3,234
Aug 6, 202524.2924.3524.2924.3224.32-0.05%5,466
Aug 5, 202524.2824.3724.2324.3424.340.26%6,492
Aug 4, 202524.1224.2724.1224.2724.270.95%2,259
Aug 1, 202524.0624.0723.9924.0424.04-0.88%1,118
Jul 31, 202524.2824.3424.2524.2624.26-0.34%7,464
Jul 30, 202524.5324.5324.3324.3424.34-0.37%3,977
Jul 29, 202524.6224.6224.4124.4324.43-0.24%1,824
Jul 28, 202524.4824.5624.4624.4924.49-0.08%16,492
Jul 25, 202524.4524.5124.4224.5124.510.16%18,828
Jul 24, 202524.5124.5524.4624.4724.47-0.54%12,186
Jul 23, 202524.5224.6024.4624.6024.600.72%10,600
Jul 22, 202524.3624.4524.3524.4324.430.37%4,355
Jul 21, 202524.4624.4724.3224.3424.34-0.10%9,316
Jul 18, 202524.3924.4224.3324.3624.36-0.29%20,168
Jul 17, 202524.3724.4924.3724.4324.430.53%4,324