Skip to main content
Innovator U.S. Small Cap Power Buffer ETF - December (KDEC)
BATS: KDEC · Real-Time Price · USD
27.15
-0.11 (-0.39%)
At close: Apr 28, 2026, 4:00 PM EDT
27.15
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

KDEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.1327.1327.1227.1227.12-0.51%201
Apr 27, 202627.2827.2827.2327.2627.260.07%1,464
Apr 24, 202627.1727.3027.1727.2427.240.29%1,406
Apr 23, 202627.1927.2527.0327.1627.16-0.22%29,444
Apr 22, 202627.2227.2227.1527.2227.220.36%4,789
Apr 21, 202627.3127.3327.0827.1227.12-0.49%2,158
Apr 20, 202627.1827.2827.1627.2627.260.14%14,202
Apr 17, 202627.1727.2927.1427.2227.220.77%3,312
Apr 16, 202626.8827.0126.8827.0127.010.29%8,683
Apr 15, 202626.9726.9726.8426.9326.930.10%17,400
Apr 14, 202626.9026.9126.8826.9126.900.59%305
Apr 13, 202626.5726.7526.5526.7526.750.66%3,240
Apr 10, 202626.5626.6026.5226.5726.570.02%3,744
Apr 9, 202626.4526.6026.4526.5726.570.46%5,010
Apr 8, 202626.5126.5126.3426.4426.441.68%48,247
Apr 7, 202625.9426.0125.8926.0126.00-3,420
Apr 6, 202625.8726.0225.8726.0126.010.29%2,719
Apr 2, 202625.5225.9325.5225.9325.930.41%1,154
Apr 1, 202625.7925.9225.7925.8325.830.49%11,396
Mar 31, 202625.5025.7025.4425.7025.701.82%3,246
Mar 30, 202625.4825.4925.1825.2425.24-0.65%14,815
Mar 27, 202625.4625.5425.3825.4125.41-0.92%4,505
Mar 26, 202625.7525.8225.6425.6425.64-0.94%7,684
Mar 25, 202625.8625.9125.8325.8825.880.67%6,287
Mar 24, 202625.6025.7525.6025.7125.710.08%3,868
Mar 23, 202625.6825.8825.6425.6925.691.38%4,788
Mar 20, 202625.5525.5525.2725.3425.34-1.43%3,203
Mar 19, 202625.5525.7825.4725.7125.710.38%6,749
Mar 18, 202625.7025.7725.6025.6125.61-0.87%4,941
Mar 17, 202625.7625.9225.7625.8425.840.35%6,078
Mar 16, 202625.7725.8125.7225.7425.740.75%8,896
Mar 13, 202625.7325.7425.5525.5525.55-0.11%5,200
Mar 12, 202625.6825.7225.5825.5825.58-1.32%13,968
Mar 11, 202625.8525.9225.8025.9225.920.12%72,383
Mar 10, 202626.1126.1225.8925.8925.89-0.19%3,106
Mar 9, 202625.5926.0025.4525.9425.940.60%26,194
Mar 6, 202625.8825.8825.7525.7925.78-1.28%12,274
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