Skip to main content
Innovator U.S. Small Cap Power Buffer ETF - September (KSEP)
BATS: KSEP · Real-Time Price · USD
27.97
-0.05 (-0.19%)
At close: Dec 5, 2025, 4:00 PM EST
27.97
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

KSEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.0228.0327.9727.9727.97-0.19%3,222
Dec 4, 202527.9528.0427.9528.0228.020.44%4,717
Dec 3, 202527.8027.9027.8027.9027.900.76%3,484
Dec 2, 202527.7427.7727.6927.6927.69-0.03%2,702
Dec 1, 202527.6927.7727.6927.7027.70-0.53%1,639
Nov 28, 202527.8227.8527.8127.8527.850.35%4,746
Nov 26, 202527.7227.8227.7227.7527.750.39%2,319
Nov 25, 202527.4727.6427.4727.6427.641.03%5,585
Nov 24, 202527.2427.3627.2427.3627.361.03%6,621
Nov 21, 202526.8027.1326.7727.0827.081.61%15,068
Nov 20, 202527.2327.2326.6526.6526.65-1.13%13,810
Nov 19, 202527.0127.0126.9626.9626.95-0.08%6,133
Nov 18, 202526.7727.0626.7726.9826.980.39%36,084
Nov 17, 202527.0827.0826.8726.8726.87-1.07%1,063
Nov 14, 202527.1427.2227.1427.1627.160.28%1,189
Nov 13, 202527.3227.3227.0927.0927.09-1.56%3,805
Nov 12, 202527.4727.5327.4727.5127.51-0.15%3,162
Nov 11, 202527.4827.5627.4827.5627.550.07%3,050
Nov 10, 202527.4627.6227.4627.5427.540.54%39,920
Nov 7, 202527.1827.4027.0727.3927.390.31%5,340
Nov 6, 202527.4727.4727.3027.3027.30-0.93%42,777
Nov 5, 202527.4527.6027.4527.5627.560.78%39,887
Nov 4, 202527.4827.4827.3527.3527.35-0.74%560
Nov 3, 202527.5327.5727.4527.5527.55-0.16%884,040
Oct 31, 202527.5727.6227.5727.6027.600.20%1,573
Oct 30, 202527.6627.6727.5427.5427.54-0.15%19,797
Oct 29, 202527.8027.8527.5527.5827.58-0.64%870
Oct 28, 202527.7827.7827.7527.7627.76-0.33%1,218
Oct 27, 202527.9427.9427.8127.8527.850.14%1,105
Oct 24, 202527.8927.9027.8127.8127.810.65%4,057
Oct 23, 202527.5027.6327.5027.6327.630.60%3,312
Oct 22, 202527.6027.6027.4127.4727.47-0.83%2,478
Oct 21, 202527.6627.7027.6627.7027.70-0.18%257
Oct 20, 202527.6627.7527.6427.7527.751.11%983
Oct 17, 202527.4127.4627.3627.4427.44-0.24%6,862
Oct 16, 202527.5627.5927.5127.5127.51-0.96%288
Oct 15, 202527.8427.9127.6827.7827.780.33%1,903
Oct 14, 202527.3827.7427.3827.6927.690.59%2,811
Oct 13, 202527.3827.5327.3827.5327.531.40%1,116
Oct 10, 202527.1527.1527.1527.1527.15-1.44%74
Oct 9, 202527.4827.5627.4827.5427.54-0.30%276
Oct 8, 202527.5927.6327.5527.6327.630.47%6,012
Oct 7, 202527.5727.6427.4627.5027.49-0.51%2,297
Oct 6, 202527.6527.7127.6427.6427.640.17%21,837
Oct 3, 202527.6527.6727.5927.5927.590.31%1,737
Oct 2, 202527.4527.5127.3527.5127.500.27%22,738
Oct 1, 202527.3527.4327.3327.4327.430.12%36,250
Sep 30, 202527.3127.4027.2427.4027.400.16%360,473
Sep 29, 202527.4027.4027.3327.3627.36-0.08%4,145
Sep 26, 202527.2627.3827.2227.3827.380.62%3,704
Sep 25, 202527.2027.2827.1427.2127.21-0.44%6,249
Sep 24, 202527.4927.4927.3027.3327.33-0.43%7,324
Sep 23, 202527.5627.5627.4427.4527.45-0.12%1,185
Sep 22, 202527.4227.5327.3627.4827.480.15%26,128
Sep 19, 202527.5027.5027.3927.4427.44-0.29%27,655
Sep 18, 202527.2827.5527.2827.5227.521.25%22,586
Sep 17, 202527.3227.4327.1327.1827.18-0.15%16,394
Sep 16, 202527.1627.2227.0627.2227.220.13%58,813
Sep 15, 202527.2127.2627.1427.1927.190.15%32,296
Sep 12, 202527.2827.2827.1427.1427.14-0.47%16,503
Sep 11, 202527.1027.3127.1027.2727.271.08%13,176
Sep 10, 202527.0127.1626.9826.9826.98-0.24%46,055
Sep 9, 202527.0627.1027.0027.0527.05-0.35%19,020
Sep 8, 202527.0627.1527.0427.1427.140.14%7,435
Sep 5, 202527.2027.2027.0527.1027.100.33%12,247
Sep 4, 202526.8927.0126.8727.0127.010.72%36,339
Sep 3, 202526.8326.8726.7326.8226.82-0.25%97,519
Sep 2, 202526.7626.8926.7026.8926.89-0.11%238,516
Aug 29, 202527.0927.0926.8026.9226.92-0.48%472,392
Aug 28, 202527.0727.0726.9927.0527.050.23%24,035
Aug 27, 202526.9627.0026.9626.9926.990.78%432
Aug 26, 202526.7826.8126.7826.7826.780.67%1,098
Aug 25, 202526.7226.7226.6026.6026.60-0.93%1,759
Aug 22, 202526.0926.8926.0926.8526.853.42%18,328
Aug 21, 202525.8725.9925.8725.9725.970.14%7,633
Aug 20, 202525.9125.9325.8125.9325.93-0.24%1,346
Aug 19, 202526.1926.2425.9625.9925.99-0.88%5,319
Aug 18, 202526.1326.2326.1326.2226.220.37%126,789
Aug 15, 202526.1826.1926.1226.1226.12-0.55%2,996
Aug 14, 202526.2726.2726.2726.2726.27-1.03%-
Aug 13, 202526.2826.5426.2726.5426.541.62%5,355
Aug 12, 202526.1226.1226.1226.1226.121.83%25
Aug 11, 202525.7025.7025.6225.6525.65-0.12%2,710
Aug 8, 202525.6825.6825.6825.6825.680.08%-
Aug 7, 202525.6625.6625.5625.6625.66-0.28%831
Aug 6, 202525.7325.7325.7325.7325.73-0.09%-
Aug 5, 202525.7625.7625.7525.7525.750.35%1,176
Aug 4, 202525.6725.6725.6725.6725.660.86%10
Aug 1, 202525.4525.4525.4525.4525.45-0.92%5
Jul 31, 202525.6625.6825.6525.6825.68-0.53%3,800
Jul 30, 202525.8225.8225.8225.8225.82-0.39%52
Jul 29, 202525.9225.9225.9225.9225.92-0.41%-
Jul 28, 202526.0326.0326.0326.0326.03-0.10%-
Jul 25, 202526.0026.0626.0026.0626.050.15%194
Jul 24, 202526.0226.0226.0226.0226.02-0.97%7
Jul 23, 202526.1726.2726.1526.2726.270.94%1,154
Jul 22, 202525.9326.0325.9326.0326.030.52%5,367
Jul 21, 202526.0926.0925.8925.8925.89-0.24%661
Jul 18, 202526.0026.0025.9125.9625.96-0.46%740
Jul 17, 202525.9826.0725.9726.0726.070.75%4,789