Innovator U.S. Small Cap Power Buffer ETF - September (KSEP)

BATS: KSEP · Real-Time Price · USD

29.67

-0.09 (-0.30%)

At close: Apr 28, 2026, 4:00 PM EDT

29.67

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

KSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.64	29.64	29.64	29.64	29.64	-0.40%	500
Apr 27, 2026	29.74	29.76	29.74	29.76	29.76	0.12%	172
Apr 24, 2026	29.65	29.73	29.65	29.72	29.72	0.20%	64,115
Apr 23, 2026	29.73	29.73	29.59	29.66	29.66	-0.05%	274
Apr 22, 2026	29.68	29.68	29.68	29.68	29.68	0.27%	77
Apr 21, 2026	29.67	29.67	29.60	29.60	29.60	-0.31%	165
Apr 20, 2026	29.64	29.73	29.64	29.69	29.69	-0.01%	762
Apr 17, 2026	29.69	29.72	29.69	29.69	29.69	0.77%	1,114
Apr 16, 2026	29.41	29.47	29.40	29.47	29.47	0.17%	300
Apr 15, 2026	29.42	29.42	29.42	29.42	29.41	0.06%	19
Apr 14, 2026	29.41	29.41	29.38	29.40	29.40	0.53%	1,722
Apr 13, 2026	29.10	29.24	29.10	29.24	29.24	0.68%	400
Apr 10, 2026	29.05	29.05	29.05	29.05	29.05	-0.06%	37
Apr 9, 2026	29.06	29.06	29.06	29.06	29.06	0.39%	257
Apr 8, 2026	28.97	28.97	28.90	28.95	28.95	1.65%	759
Apr 7, 2026	28.38	28.48	28.38	28.48	28.48	-0.11%	534
Apr 6, 2026	28.43	28.51	28.43	28.51	28.51	0.37%	514
Apr 2, 2026	28.20	28.41	28.20	28.41	28.41	0.25%	194
Apr 1, 2026	28.41	28.46	28.33	28.33	28.33	0.46%	4,805
Mar 31, 2026	27.92	28.24	27.92	28.21	28.21	2.01%	3,338
Mar 30, 2026	27.79	27.79	27.65	27.65	27.65	-0.89%	1,133
Mar 27, 2026	28.02	28.02	27.90	27.90	27.90	-0.82%	790
Mar 26, 2026	28.13	28.13	28.13	28.13	28.13	-0.91%	-
Mar 25, 2026	28.37	28.39	28.36	28.39	28.39	0.66%	917
Mar 24, 2026	28.11	28.28	28.11	28.20	28.20	0.40%	724
Mar 23, 2026	28.29	28.29	28.09	28.09	28.09	1.14%	948
Mar 20, 2026	28.08	28.08	27.74	27.77	27.77	-1.29%	13,122
Mar 19, 2026	28.01	28.20	27.94	28.14	28.14	0.23%	1,452
Mar 18, 2026	28.17	28.20	28.07	28.07	28.07	-0.84%	2,743
Mar 17, 2026	28.23	28.31	28.23	28.31	28.31	0.33%	345
Mar 16, 2026	28.15	28.22	28.15	28.22	28.22	0.72%	5,036
Mar 13, 2026	28.07	28.08	27.94	28.01	28.01	-0.15%	1,200
Mar 12, 2026	28.09	28.14	28.06	28.06	28.06	-1.12%	1,390
Mar 11, 2026	28.37	28.40	28.37	28.37	28.37	-0.06%	284
Mar 10, 2026	28.36	28.59	28.36	28.39	28.39	0.07%	43,038
Mar 9, 2026	27.92	28.37	27.92	28.37	28.37	0.54%	6,555
Mar 6, 2026	28.29	28.31	28.22	28.22	28.22	-1.31%	703
Mar 5, 2026	28.64	28.64	28.47	28.59	28.59	-0.90%	1,547
Mar 4, 2026	28.79	28.85	28.79	28.85	28.85	0.49%	600
Mar 3, 2026	28.42	28.73	28.42	28.71	28.71	-0.70%	2,001
Mar 2, 2026	28.83	28.92	28.82	28.92	28.92	0.47%	1,338
Feb 27, 2026	28.78	28.78	28.78	28.78	28.78	-0.77%	-
Feb 26, 2026	28.88	29.01	28.80	29.01	29.01	0.24%	2,333
Feb 25, 2026	28.87	28.96	28.87	28.94	28.94	0.31%	1,806
Feb 24, 2026	28.85	28.85	28.85	28.85	28.85	0.52%	330
Feb 23, 2026	28.77	28.77	28.60	28.70	28.70	-0.67%	2,321
Feb 20, 2026	29.00	29.00	28.84	28.89	28.89	-0.07%	11,893
Feb 19, 2026	28.82	28.91	28.79	28.91	28.91	0.01%	12,219
Feb 18, 2026	28.98	28.98	28.89	28.91	28.91	0.39%	2,968
Feb 17, 2026	28.66	28.85	28.64	28.80	28.80	-0.06%	6,724
Feb 13, 2026	28.67	28.84	28.67	28.81	28.81	0.78%	1,204
Feb 12, 2026	28.84	28.84	28.58	28.59	28.59	-1.13%	23,891
Feb 11, 2026	29.02	29.02	28.81	28.92	28.92	-0.22%	5,798
Feb 10, 2026	29.02	29.03	28.97	28.98	28.98	-0.09%	5,443
Feb 9, 2026	28.98	29.01	28.98	29.01	29.01	0.44%	453
Feb 6, 2026	28.60	28.88	28.60	28.88	28.88	1.62%	1,549
Feb 5, 2026	28.51	28.56	28.38	28.42	28.42	-0.80%	3,819
Feb 4, 2026	28.78	28.78	28.57	28.65	28.65	-0.55%	3,497
Feb 3, 2026	28.80	28.85	28.62	28.81	28.81	0.16%	1,219
Feb 2, 2026	28.74	28.80	28.74	28.76	28.76	0.31%	896
Jan 30, 2026	28.66	28.67	28.57	28.67	28.67	-0.41%	8,237
Jan 29, 2026	28.73	28.79	28.64	28.79	28.79	-0.08%	1,680
Jan 28, 2026	28.83	28.83	28.80	28.81	28.81	-0.19%	1,485
Jan 27, 2026	28.79	28.87	28.79	28.87	28.87	0.17%	1,080
Jan 26, 2026	28.83	28.87	28.81	28.82	28.82	-0.13%	810
Jan 23, 2026	28.88	28.88	28.83	28.86	28.86	-0.59%	732
Jan 22, 2026	29.04	29.09	29.03	29.03	29.03	0.24%	1,521
Jan 21, 2026	28.88	28.97	28.85	28.96	28.96	0.79%	1,145
Jan 20, 2026	28.71	28.85	28.70	28.73	28.73	-0.61%	2,061
Jan 16, 2026	28.90	28.92	28.89	28.91	28.91	0.06%	2,487
Jan 15, 2026	28.90	28.90	28.89	28.89	28.89	0.48%	257
Jan 14, 2026	28.69	28.76	28.69	28.76	28.76	0.23%	440
Jan 13, 2026	28.65	28.71	28.65	28.69	28.69	0.04%	996
Jan 12, 2026	28.55	28.68	28.55	28.68	28.68	0.10%	3,757
Jan 9, 2026	28.69	28.69	28.52	28.65	28.65	0.46%	4,753
Jan 8, 2026	28.46	28.54	28.46	28.52	28.52	0.35%	5,490
Jan 7, 2026	28.41	28.42	28.41	28.42	28.42	-0.10%	134
Jan 6, 2026	28.27	28.45	28.26	28.45	28.45	0.78%	4,440
Jan 5, 2026	28.19	28.31	28.19	28.23	28.23	0.57%	997,976
Jan 2, 2026	28.05	28.07	27.93	28.07	28.07	0.65%	399
Dec 31, 2025	27.97	28.02	27.89	27.89	27.89	-0.46%	10,256
Dec 30, 2025	28.05	28.06	28.02	28.02	28.02	-0.21%	1,735
Dec 29, 2025	28.14	28.19	28.07	28.08	28.08	-0.46%	34,089
Dec 26, 2025	28.15	28.21	28.15	28.21	28.21	-0.08%	1,657
Dec 24, 2025	28.18	28.23	28.18	28.23	28.23	0.29%	103
Dec 23, 2025	28.16	28.23	28.15	28.15	28.15	-0.43%	2,525
Dec 22, 2025	28.29	28.33	28.27	28.27	28.27	0.59%	1,190
Dec 19, 2025	28.01	28.12	28.01	28.10	28.10	0.49%	2,360
Dec 18, 2025	28.06	28.06	27.94	27.97	27.97	0.39%	4,821
Dec 17, 2025	27.99	27.99	27.86	27.86	27.86	-0.66%	14,330
Dec 16, 2025	28.06	28.08	27.92	28.04	28.04	0.04%	4,882
Dec 15, 2025	28.07	28.09	28.03	28.03	28.03	-0.43%	891
Dec 12, 2025	28.24	28.24	28.15	28.15	28.15	-0.65%	8,043
Dec 11, 2025	28.29	28.33	28.26	28.33	28.33	0.65%	2,754
Dec 10, 2025	28.02	28.28	28.02	28.15	28.15	0.53%	1,373
Dec 9, 2025	27.95	28.06	27.95	28.00	28.00	0.12%	21,604
Dec 8, 2025	27.94	28.02	27.93	27.97	27.97	-0.01%	3,630
Dec 5, 2025	28.02	28.03	27.97	27.97	27.97	-0.19%	3,222
Dec 4, 2025	27.95	28.04	27.95	28.02	28.02	0.44%	4,717
Dec 3, 2025	27.80	27.90	27.80	27.90	27.90	0.76%	3,484