Innovator U.S. Small Cap Power Buffer ETF - January (KJAN)
BATS: KJAN · Real-Time Price · USD
41.73
-0.13 (-0.32%)
At close: Dec 5, 2025, 4:00 PM EST
41.73
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
KJAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.95 | 41.95 | 41.73 | 41.73 | 41.73 | -0.32% | 300 |
| Dec 4, 2025 | 41.50 | 41.97 | 41.49 | 41.86 | 41.86 | 0.39% | 3,611 |
| Dec 3, 2025 | 41.20 | 41.70 | 41.17 | 41.70 | 41.70 | 1.63% | 5,865 |
| Dec 2, 2025 | 41.19 | 41.22 | 41.03 | 41.03 | 41.03 | -0.14% | 6,111 |
| Dec 1, 2025 | 41.10 | 41.28 | 41.08 | 41.09 | 41.09 | -0.80% | 14,738 |
| Nov 28, 2025 | 41.31 | 41.42 | 41.25 | 41.42 | 41.42 | 0.37% | 1,334 |
| Nov 26, 2025 | 41.07 | 41.42 | 41.07 | 41.27 | 41.27 | 0.66% | 6,396 |
| Nov 25, 2025 | 40.42 | 41.00 | 40.42 | 41.00 | 41.00 | 1.68% | 2,521 |
| Nov 24, 2025 | 39.83 | 40.34 | 39.83 | 40.32 | 40.32 | 1.30% | 10,091 |
| Nov 21, 2025 | 39.08 | 39.90 | 39.08 | 39.80 | 39.80 | 1.89% | 3,983 |
| Nov 20, 2025 | 39.96 | 39.96 | 39.00 | 39.07 | 39.07 | -1.22% | 7,645 |
| Nov 19, 2025 | 39.47 | 39.84 | 39.46 | 39.55 | 39.55 | -0.07% | 6,611 |
| Nov 18, 2025 | 39.37 | 39.65 | 39.32 | 39.58 | 39.58 | 0.32% | 10,479 |
| Nov 17, 2025 | 39.95 | 39.95 | 39.34 | 39.45 | 39.45 | -1.37% | 19,373 |
| Nov 14, 2025 | 39.87 | 40.10 | 39.74 | 40.00 | 40.00 | 0.33% | 20,641 |
| Nov 13, 2025 | 40.40 | 40.40 | 39.81 | 39.87 | 39.87 | -2.09% | 9,339 |
| Nov 12, 2025 | 40.89 | 40.89 | 40.72 | 40.72 | 40.72 | -0.13% | 7,599 |
| Nov 11, 2025 | 40.54 | 40.79 | 40.54 | 40.78 | 40.78 | 0.04% | 13,330 |
| Nov 10, 2025 | 40.67 | 40.83 | 40.57 | 40.76 | 40.76 | 0.87% | 71,878 |
| Nov 7, 2025 | 39.97 | 40.41 | 39.94 | 40.41 | 40.41 | 0.15% | 8,862 |
| Nov 6, 2025 | 40.69 | 40.69 | 40.31 | 40.35 | 40.34 | -1.13% | 3,641 |
| Nov 5, 2025 | 40.48 | 40.89 | 40.48 | 40.81 | 40.81 | 0.92% | 8,209 |
| Nov 4, 2025 | 40.41 | 40.70 | 40.39 | 40.44 | 40.44 | -0.89% | 12,194 |
| Nov 3, 2025 | 40.85 | 40.85 | 40.58 | 40.80 | 40.80 | -0.27% | 30,713 |
| Oct 31, 2025 | 40.73 | 40.93 | 40.67 | 40.91 | 40.91 | 0.32% | 19,717 |
| Oct 30, 2025 | 41.00 | 41.09 | 40.76 | 40.78 | 40.78 | -0.38% | 29,097 |
| Oct 29, 2025 | 41.12 | 41.28 | 40.94 | 40.94 | 40.94 | -0.52% | 2,075 |
| Oct 28, 2025 | 41.12 | 41.31 | 41.12 | 41.15 | 41.15 | -0.38% | 8,560 |
| Oct 27, 2025 | 41.42 | 41.43 | 41.23 | 41.31 | 41.31 | 0.28% | 3,356 |
| Oct 24, 2025 | 41.25 | 41.32 | 41.19 | 41.19 | 41.19 | 0.68% | 15,364 |
| Oct 23, 2025 | 40.67 | 40.98 | 40.67 | 40.91 | 40.91 | 0.75% | 4,652 |
| Oct 22, 2025 | 40.84 | 40.84 | 40.32 | 40.61 | 40.60 | -0.89% | 7,806 |
| Oct 21, 2025 | 40.91 | 41.08 | 40.83 | 40.97 | 40.97 | -0.17% | 7,453 |
| Oct 20, 2025 | 40.97 | 41.06 | 40.91 | 41.04 | 41.04 | 1.11% | 13,915 |
| Oct 17, 2025 | 40.65 | 40.70 | 40.39 | 40.59 | 40.59 | -0.25% | 24,380 |
| Oct 16, 2025 | 41.18 | 41.37 | 40.69 | 40.69 | 40.69 | -1.09% | 10,038 |
| Oct 15, 2025 | 41.24 | 41.37 | 40.98 | 41.14 | 41.14 | 0.38% | 5,607 |
| Oct 14, 2025 | 40.44 | 40.98 | 40.44 | 40.98 | 40.98 | 0.71% | 3,678 |
| Oct 13, 2025 | 40.55 | 40.69 | 40.45 | 40.69 | 40.69 | 1.94% | 9,902 |
| Oct 10, 2025 | 40.79 | 40.79 | 39.83 | 39.92 | 39.92 | -1.75% | 9,092 |
| Oct 9, 2025 | 40.76 | 40.81 | 40.58 | 40.63 | 40.63 | -0.39% | 7,436 |
| Oct 8, 2025 | 40.58 | 40.87 | 40.58 | 40.79 | 40.79 | 0.59% | 5,132 |
| Oct 7, 2025 | 40.85 | 40.88 | 40.53 | 40.55 | 40.55 | -0.59% | 9,471 |
| Oct 6, 2025 | 40.91 | 40.95 | 40.79 | 40.79 | 40.79 | 0.25% | 3,850 |
| Oct 3, 2025 | 40.74 | 40.91 | 40.69 | 40.69 | 40.69 | 0.39% | 4,192 |
| Oct 2, 2025 | 40.49 | 40.53 | 40.32 | 40.53 | 40.53 | 0.28% | 54,635 |
| Oct 1, 2025 | 40.30 | 40.45 | 40.30 | 40.42 | 40.42 | 0.15% | 20,302 |
| Sep 30, 2025 | 40.30 | 40.36 | 40.13 | 40.36 | 40.36 | 0.10% | 8,660 |
| Sep 29, 2025 | 40.40 | 40.41 | 40.23 | 40.31 | 40.31 | 0.11% | 48,211 |
| Sep 26, 2025 | 40.10 | 40.27 | 40.08 | 40.27 | 40.27 | 0.68% | 20,264 |
| Sep 25, 2025 | 40.14 | 40.14 | 39.96 | 40.00 | 40.00 | -0.73% | 4,722 |
| Sep 24, 2025 | 40.47 | 40.48 | 40.30 | 40.30 | 40.30 | -0.48% | 2,121 |
| Sep 23, 2025 | 40.70 | 40.73 | 40.49 | 40.49 | 40.49 | -0.21% | 1,603 |
| Sep 22, 2025 | 40.21 | 40.58 | 40.21 | 40.58 | 40.58 | 0.39% | 9,897 |
| Sep 19, 2025 | 40.60 | 40.61 | 40.38 | 40.42 | 40.42 | -0.41% | 30,278 |
| Sep 18, 2025 | 40.30 | 40.59 | 40.30 | 40.59 | 40.59 | 1.47% | 2,668 |
| Sep 17, 2025 | 40.02 | 40.44 | 39.78 | 40.00 | 40.00 | 0.13% | 7,635 |
| Sep 16, 2025 | 39.92 | 39.98 | 39.74 | 39.95 | 39.95 | -0.06% | 10,549 |
| Sep 15, 2025 | 40.06 | 40.08 | 39.90 | 39.97 | 39.97 | 0.14% | 6,934 |
| Sep 12, 2025 | 39.98 | 39.99 | 39.89 | 39.91 | 39.91 | -0.49% | 7,229 |
| Sep 11, 2025 | 39.75 | 40.11 | 39.75 | 40.11 | 40.11 | 1.11% | 7,351 |
| Sep 10, 2025 | 39.89 | 39.89 | 39.65 | 39.67 | 39.67 | -0.11% | 12,640 |
| Sep 9, 2025 | 39.85 | 39.85 | 39.64 | 39.71 | 39.71 | -0.30% | 1,566 |
| Sep 8, 2025 | 39.86 | 39.89 | 39.69 | 39.83 | 39.83 | 0.03% | 16,534 |
| Sep 5, 2025 | 39.89 | 39.94 | 39.55 | 39.82 | 39.82 | 0.46% | 27,884 |
| Sep 4, 2025 | 39.50 | 39.64 | 39.35 | 39.64 | 39.64 | 0.66% | 5,669 |
| Sep 3, 2025 | 39.47 | 39.49 | 39.26 | 39.38 | 39.38 | 0.02% | 25,961 |
| Sep 2, 2025 | 39.13 | 39.42 | 39.13 | 39.37 | 39.37 | -0.30% | 4,503 |
| Aug 29, 2025 | 39.50 | 39.54 | 39.42 | 39.49 | 39.49 | -0.34% | 9,500 |
| Aug 28, 2025 | 39.65 | 39.65 | 39.52 | 39.62 | 39.62 | 0.05% | 12,407 |
| Aug 27, 2025 | 39.44 | 39.60 | 39.44 | 39.60 | 39.60 | 0.47% | 3,481 |
| Aug 26, 2025 | 39.27 | 39.45 | 39.27 | 39.42 | 39.41 | 0.43% | 4,040 |
| Aug 25, 2025 | 39.39 | 39.39 | 39.25 | 39.25 | 39.25 | -0.50% | 7,810 |
| Aug 22, 2025 | 38.64 | 39.45 | 38.64 | 39.45 | 39.45 | 2.36% | 18,927 |
| Aug 21, 2025 | 38.38 | 38.58 | 38.32 | 38.54 | 38.54 | 0.03% | 7,861 |
| Aug 20, 2025 | 38.55 | 38.55 | 38.32 | 38.53 | 38.53 | -0.16% | 13,912 |
| Aug 19, 2025 | 38.84 | 38.84 | 38.49 | 38.59 | 38.59 | -0.43% | 108,433 |
| Aug 18, 2025 | 38.69 | 38.83 | 38.67 | 38.76 | 38.76 | 0.16% | 4,751 |
| Aug 15, 2025 | 38.69 | 38.74 | 38.59 | 38.69 | 38.69 | -0.10% | 23,297 |
| Aug 14, 2025 | 38.68 | 38.78 | 38.60 | 38.73 | 38.73 | -0.76% | 11,210 |
| Aug 13, 2025 | 38.67 | 39.04 | 38.67 | 39.03 | 39.03 | 1.07% | 7,325 |
| Aug 12, 2025 | 38.17 | 38.69 | 38.10 | 38.61 | 38.61 | 1.77% | 15,806 |
| Aug 11, 2025 | 38.05 | 38.06 | 37.81 | 37.94 | 37.94 | -0.03% | 7,358 |
| Aug 8, 2025 | 37.96 | 38.05 | 37.92 | 37.95 | 37.95 | 0.04% | 51,976 |
| Aug 7, 2025 | 38.13 | 38.19 | 37.82 | 37.94 | 37.94 | -0.13% | 2,757 |
| Aug 6, 2025 | 37.99 | 38.04 | 37.90 | 37.99 | 37.99 | -0.11% | 22,718 |
| Aug 5, 2025 | 37.96 | 38.03 | 37.77 | 38.03 | 38.03 | 0.38% | 1,858 |
| Aug 4, 2025 | 37.53 | 37.91 | 37.53 | 37.88 | 37.88 | 1.10% | 3,586 |
| Aug 1, 2025 | 37.25 | 37.54 | 37.25 | 37.47 | 37.47 | -1.02% | 11,473 |
| Jul 31, 2025 | 38.05 | 38.07 | 37.85 | 37.85 | 37.85 | -0.54% | 4,618 |
| Jul 30, 2025 | 38.26 | 38.39 | 37.93 | 38.06 | 38.06 | -0.24% | 6,332 |
| Jul 29, 2025 | 38.33 | 38.40 | 38.15 | 38.15 | 38.15 | -0.55% | 5,968 |
| Jul 28, 2025 | 38.29 | 38.36 | 38.24 | 38.36 | 38.36 | 0.08% | 10,044 |
| Jul 25, 2025 | 38.21 | 38.33 | 38.15 | 38.33 | 38.33 | 0.15% | 64,275 |
| Jul 24, 2025 | 38.45 | 38.45 | 38.27 | 38.27 | 38.27 | -0.65% | 8,492 |
| Jul 23, 2025 | 38.47 | 38.55 | 38.42 | 38.53 | 38.53 | 0.72% | 6,114 |
| Jul 22, 2025 | 38.12 | 38.27 | 38.02 | 38.25 | 38.25 | 0.50% | 3,214 |
| Jul 21, 2025 | 38.29 | 38.40 | 38.06 | 38.06 | 38.06 | -0.09% | 15,421 |
| Jul 18, 2025 | 38.29 | 38.29 | 38.07 | 38.10 | 38.10 | -0.48% | 4,111 |
| Jul 17, 2025 | 38.18 | 38.36 | 38.11 | 38.28 | 38.28 | 0.77% | 17,918 |