Innovator U.S. Small Cap Power Buffer ETF - October (KOCT)
BATS: KOCT · Real-Time Price · USD
33.73
-0.06 (-0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
KOCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.69 | 33.82 | 33.69 | 33.73 | 33.73 | -0.18% | 3,457 |
| Dec 4, 2025 | 33.74 | 33.79 | 33.74 | 33.79 | 33.79 | 0.30% | 304 |
| Dec 3, 2025 | 33.42 | 33.69 | 33.40 | 33.69 | 33.69 | 0.96% | 22,823 |
| Dec 2, 2025 | 33.49 | 33.49 | 33.34 | 33.37 | 33.37 | 0.08% | 11,569 |
| Dec 1, 2025 | 33.41 | 33.52 | 33.34 | 33.34 | 33.34 | -0.55% | 5,140 |
| Nov 28, 2025 | 33.52 | 33.58 | 33.52 | 33.53 | 33.53 | 0.22% | 1,200 |
| Nov 26, 2025 | 33.40 | 33.52 | 33.40 | 33.45 | 33.45 | 0.27% | 12,184 |
| Nov 25, 2025 | 32.95 | 33.37 | 32.95 | 33.36 | 33.36 | 1.25% | 10,792 |
| Nov 24, 2025 | 32.68 | 32.97 | 32.68 | 32.95 | 32.95 | 1.07% | 6,722 |
| Nov 21, 2025 | 32.29 | 32.72 | 32.26 | 32.60 | 32.60 | 1.43% | 6,962 |
| Nov 20, 2025 | 32.81 | 32.89 | 32.14 | 32.14 | 32.14 | -1.12% | 13,405 |
| Nov 19, 2025 | 32.51 | 32.61 | 32.33 | 32.50 | 32.50 | 0.03% | 6,911 |
| Nov 18, 2025 | 32.32 | 32.54 | 32.13 | 32.49 | 32.49 | 0.36% | 17,446 |
| Nov 17, 2025 | 32.61 | 32.74 | 32.36 | 32.38 | 32.37 | -0.99% | 6,264 |
| Nov 14, 2025 | 32.64 | 32.79 | 32.62 | 32.70 | 32.70 | 0.22% | 11,589 |
| Nov 13, 2025 | 33.05 | 33.05 | 32.63 | 32.63 | 32.63 | -1.52% | 16,207 |
| Nov 12, 2025 | 33.31 | 33.31 | 33.13 | 33.13 | 33.13 | -0.18% | 7,198 |
| Nov 11, 2025 | 33.18 | 33.22 | 33.10 | 33.19 | 33.19 | 0.05% | 11,293 |
| Nov 10, 2025 | 33.20 | 33.29 | 33.11 | 33.17 | 33.17 | 0.68% | 8,957 |
| Nov 7, 2025 | 32.70 | 33.00 | 32.58 | 32.95 | 32.95 | 0.12% | 18,732 |
| Nov 6, 2025 | 33.20 | 33.20 | 32.89 | 32.91 | 32.91 | -0.74% | 11,003 |
| Nov 5, 2025 | 32.98 | 33.28 | 32.98 | 33.16 | 33.16 | 0.56% | 18,592 |
| Nov 4, 2025 | 33.11 | 33.15 | 32.96 | 32.97 | 32.97 | -0.76% | 23,292 |
| Nov 3, 2025 | 33.25 | 33.26 | 33.01 | 33.22 | 33.22 | -0.23% | 88,416 |
| Oct 31, 2025 | 33.15 | 33.36 | 33.15 | 33.30 | 33.30 | 0.29% | 272,964 |
| Oct 30, 2025 | 33.39 | 33.43 | 33.15 | 33.20 | 33.20 | -0.15% | 32,856 |
| Oct 29, 2025 | 33.39 | 33.62 | 33.17 | 33.25 | 33.25 | -0.75% | 36,177 |
| Oct 28, 2025 | 33.58 | 33.59 | 33.47 | 33.50 | 33.50 | -0.28% | 26,621 |
| Oct 27, 2025 | 33.71 | 33.71 | 33.55 | 33.59 | 33.59 | 0.28% | 12,591 |
| Oct 24, 2025 | 33.50 | 33.64 | 33.50 | 33.50 | 33.50 | 0.53% | 23,403 |
| Oct 23, 2025 | 33.23 | 33.40 | 33.20 | 33.32 | 33.32 | 0.60% | 30,710 |
| Oct 22, 2025 | 33.30 | 33.32 | 32.96 | 33.12 | 33.12 | -0.87% | 21,246 |
| Oct 21, 2025 | 33.39 | 33.56 | 33.33 | 33.42 | 33.42 | -0.08% | 12,745 |
| Oct 20, 2025 | 33.35 | 33.48 | 33.34 | 33.44 | 33.44 | 1.03% | 23,774 |
| Oct 17, 2025 | 33.13 | 33.20 | 32.95 | 33.10 | 33.10 | -0.24% | 39,884 |
| Oct 16, 2025 | 33.60 | 33.63 | 33.05 | 33.18 | 33.18 | -0.95% | 69,992 |
| Oct 15, 2025 | 33.57 | 33.70 | 33.35 | 33.50 | 33.50 | 0.32% | 50,576 |
| Oct 14, 2025 | 33.01 | 33.47 | 32.90 | 33.40 | 33.40 | 0.59% | 28,942 |
| Oct 13, 2025 | 33.07 | 33.22 | 32.97 | 33.20 | 33.20 | 1.11% | 12,746 |
| Oct 10, 2025 | 33.28 | 33.30 | 32.71 | 32.84 | 32.83 | -1.17% | 42,422 |
| Oct 9, 2025 | 33.27 | 33.28 | 33.14 | 33.23 | 33.23 | -0.32% | 57,206 |
| Oct 8, 2025 | 33.28 | 33.35 | 33.15 | 33.33 | 33.33 | 0.54% | 29,352 |
| Oct 7, 2025 | 33.33 | 33.35 | 33.08 | 33.15 | 33.15 | -0.57% | 22,976 |
| Oct 6, 2025 | 33.46 | 33.46 | 33.30 | 33.34 | 33.34 | 0.12% | 46,058 |
| Oct 3, 2025 | 33.27 | 33.43 | 33.23 | 33.30 | 33.30 | 0.33% | 112,576 |
| Oct 2, 2025 | 33.11 | 33.19 | 33.00 | 33.19 | 33.19 | 0.33% | 275,551 |
| Oct 1, 2025 | 32.96 | 33.13 | 32.92 | 33.08 | 33.08 | 0.18% | 239,454 |
| Sep 30, 2025 | 32.95 | 33.02 | 32.64 | 33.02 | 33.02 | 0.19% | 326,747 |
| Sep 29, 2025 | 33.06 | 33.06 | 32.82 | 32.96 | 32.96 | 0.11% | 80,057 |
| Sep 26, 2025 | 32.60 | 32.92 | 32.60 | 32.92 | 32.92 | 0.92% | 22,926 |
| Sep 25, 2025 | 32.66 | 32.76 | 32.48 | 32.62 | 32.62 | -1.06% | 12,683 |
| Sep 24, 2025 | 33.28 | 33.31 | 32.97 | 32.97 | 32.97 | -1.00% | 11,298 |
| Sep 23, 2025 | 33.51 | 33.71 | 33.23 | 33.30 | 33.30 | -0.18% | 9,323 |
| Sep 22, 2025 | 33.12 | 33.38 | 33.12 | 33.36 | 33.36 | 0.69% | 11,993 |
| Sep 19, 2025 | 33.34 | 33.34 | 33.11 | 33.13 | 33.13 | -0.72% | 6,072 |
| Sep 18, 2025 | 33.15 | 33.43 | 33.00 | 33.37 | 33.37 | 2.31% | 9,278 |
| Sep 17, 2025 | 32.73 | 33.24 | 32.50 | 32.62 | 32.62 | 0.24% | 5,410 |
| Sep 16, 2025 | 32.39 | 32.54 | 32.39 | 32.54 | 32.54 | -0.11% | 19,800 |
| Sep 15, 2025 | 32.53 | 32.61 | 32.53 | 32.57 | 32.57 | 0.30% | 5,500 |
| Sep 12, 2025 | 32.65 | 32.65 | 32.46 | 32.48 | 32.48 | -0.90% | 31,672 |
| Sep 11, 2025 | 32.64 | 32.77 | 32.62 | 32.77 | 32.77 | 1.64% | 1,903 |
| Sep 10, 2025 | 32.31 | 32.42 | 32.10 | 32.24 | 32.24 | -0.13% | 16,079 |
| Sep 9, 2025 | 32.44 | 32.44 | 32.19 | 32.28 | 32.28 | -0.45% | 9,064 |
| Sep 8, 2025 | 32.35 | 32.43 | 32.35 | 32.43 | 32.43 | 0.19% | 2,951 |
| Sep 5, 2025 | 32.48 | 32.58 | 32.31 | 32.37 | 32.37 | 0.37% | 2,141 |
| Sep 4, 2025 | 32.03 | 32.25 | 31.92 | 32.25 | 32.25 | 1.03% | 4,637 |
| Sep 3, 2025 | 32.05 | 32.05 | 31.83 | 31.92 | 31.92 | -0.13% | 11,135 |
| Sep 2, 2025 | 31.92 | 31.96 | 31.78 | 31.96 | 31.96 | -0.46% | 8,156 |
| Aug 29, 2025 | 32.26 | 32.26 | 32.04 | 32.11 | 32.11 | -0.39% | 3,500 |
| Aug 28, 2025 | 32.26 | 32.26 | 32.07 | 32.24 | 32.23 | 0.03% | 5,712 |
| Aug 27, 2025 | 32.11 | 32.22 | 32.06 | 32.22 | 32.22 | 0.57% | 1,552 |
| Aug 26, 2025 | 31.97 | 32.08 | 31.97 | 32.04 | 32.04 | 0.57% | 8,857 |
| Aug 25, 2025 | 31.96 | 31.96 | 31.85 | 31.86 | 31.86 | -0.82% | 2,901 |
| Aug 22, 2025 | 31.34 | 32.12 | 31.34 | 32.12 | 32.12 | 2.89% | 7,427 |
| Aug 21, 2025 | 31.17 | 31.25 | 31.15 | 31.22 | 31.22 | 0.08% | 3,245 |
| Aug 20, 2025 | 31.06 | 31.19 | 31.06 | 31.19 | 31.19 | -0.16% | 1,315 |
| Aug 19, 2025 | 31.43 | 31.43 | 31.18 | 31.24 | 31.24 | -0.54% | 3,906 |
| Aug 18, 2025 | 31.37 | 31.45 | 31.37 | 31.41 | 31.41 | 0.20% | 1,342 |
| Aug 15, 2025 | 31.33 | 31.39 | 31.30 | 31.35 | 31.35 | -0.44% | 1,021 |
| Aug 14, 2025 | 31.39 | 31.49 | 31.25 | 31.49 | 31.49 | -0.88% | 4,918 |
| Aug 13, 2025 | 31.43 | 31.77 | 31.43 | 31.77 | 31.77 | 1.41% | 5,955 |
| Aug 12, 2025 | 31.00 | 31.33 | 31.00 | 31.33 | 31.33 | 1.80% | 4,353 |
| Aug 11, 2025 | 30.78 | 30.81 | 30.74 | 30.77 | 30.77 | -0.07% | 2,193 |
| Aug 8, 2025 | 30.78 | 30.89 | 30.71 | 30.79 | 30.79 | 0.11% | 18,409 |
| Aug 7, 2025 | 30.95 | 30.95 | 30.66 | 30.76 | 30.76 | -0.23% | 2,219 |
| Aug 6, 2025 | 30.81 | 30.83 | 30.76 | 30.83 | 30.83 | -0.18% | 993 |
| Aug 5, 2025 | 30.88 | 30.88 | 30.71 | 30.88 | 30.88 | 0.40% | 8,215 |
| Aug 4, 2025 | 30.56 | 30.76 | 30.56 | 30.76 | 30.76 | 1.08% | 23,316 |
| Aug 1, 2025 | 30.46 | 30.48 | 30.31 | 30.43 | 30.43 | -0.90% | 10,463 |
| Jul 31, 2025 | 30.84 | 30.86 | 30.71 | 30.71 | 30.71 | -0.66% | 9,127 |
| Jul 30, 2025 | 31.10 | 31.14 | 30.90 | 30.91 | 30.91 | -0.22% | 1,067 |
| Jul 29, 2025 | 31.13 | 31.13 | 30.91 | 30.98 | 30.98 | -0.44% | 4,630 |
| Jul 28, 2025 | 31.21 | 31.21 | 31.07 | 31.12 | 31.12 | -0.12% | 4,924 |
| Jul 25, 2025 | 31.14 | 31.15 | 31.07 | 31.15 | 31.15 | 0.04% | 802 |
| Jul 24, 2025 | 31.25 | 31.25 | 31.10 | 31.14 | 31.14 | -0.67% | 6,734 |
| Jul 23, 2025 | 31.26 | 31.35 | 31.26 | 31.35 | 31.35 | 1.01% | 4,982 |
| Jul 22, 2025 | 30.93 | 31.11 | 30.93 | 31.04 | 31.04 | 0.34% | 6,595 |
| Jul 21, 2025 | 31.10 | 31.18 | 30.93 | 30.93 | 30.93 | -0.28% | 17,950 |
| Jul 18, 2025 | 31.18 | 31.18 | 30.97 | 31.02 | 31.02 | -0.30% | 2,412 |
| Jul 17, 2025 | 31.02 | 31.19 | 31.02 | 31.11 | 31.11 | 0.53% | 41,914 |