Skip to main content

Innovator U.S. Smallcap Power Buffer ETF Apr (NY: KAPR )

30.34 -0.35 (-1.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 27.87 27.89 27.76 27.83 9,401 +0.01(+0.04%)
Oct 28, 2021 27.82 27.82 27.77 27.82 734 +0.25(+0.91%)
Oct 27, 2021 27.74 27.74 27.56 27.57 21,645 -0.29(-1.05%)
Oct 26, 2021 27.95 27.86 23,266 -0.02(-0.07%)
Oct 25, 2021 27.72 27.92 27.72 27.88 2,327 +0.12(+0.43%)
Oct 22, 2021 27.68 27.76 27.68 27.76 1,267 -0.03(-0.11%)
Oct 21, 2021 27.79 27.84 27.71 27.79 3,879 +0.03(+0.12%)
Oct 20, 2021 27.71 27.76 27.71 27.76 183 +0.14(+0.51%)
Oct 19, 2021 27.62 27.73 27.57 27.62 18,377 -0.00(-0.01%)
Oct 18, 2021 27.61 27.63 27.61 27.62 678 -0.03(-0.10%)
Oct 15, 2021 27.81 27.81 27.65 27.65 26,565 -0.00(-0.00%)
Oct 14, 2021 27.66 27.70 27.65 27.65 918 +0.12(+0.44%)
Oct 13, 2021 27.43 27.54 27.43 27.53 12,918 +0.10(+0.37%)
Oct 12, 2021 27.44 27.49 27.42 27.43 26,827 +0.06(+0.22%)
Oct 11, 2021 27.56 27.57 27.37 27.37 4,456 -0.08(-0.30%)
Oct 08, 2021 27.45 27.50 27.43 27.45 47,726 -0.04(-0.15%)
Oct 07, 2021 27.51 27.51 27.48 27.49 1,351 +0.23(+0.83%)
Oct 06, 2021 27.16 27.33 27.14 27.26 15,947 -0.08(-0.29%)
Oct 05, 2021 27.41 27.41 27.34 27.34 2,694 +0.11(+0.41%)
Oct 04, 2021 27.43 27.43 27.15 27.23 21,700 -0.19(-0.69%)
Oct 01, 2021 27.23 27.42 27.23 27.42 1,360 +0.21(+0.78%)
Sep 30, 2021 27.20 27.23 27.09 27.21 2,423 -0.10(-0.38%)
Sep 29, 2021 27.43 27.44 27.30 27.31 3,442 -0.03(-0.10%)
Sep 28, 2021 27.48 27.49 27.31 27.34 24,278 -0.44(-1.59%)
Sep 27, 2021 27.59 27.81 27.59 27.78 1,209 +0.34(+1.24%)
Sep 24, 2021 27.50 27.58 27.44 27.44 3,773 -0.11(-0.38%)
Sep 23, 2021 27.52 27.55 27.52 27.55 1,116 +0.22(+0.80%)
Sep 22, 2021 27.31 27.33 27.25 27.33 1,952 +0.31(+1.13%)
Sep 21, 2021 27.22 27.24 27.02 27.02 6,181 -0.04(-0.14%)
Sep 20, 2021 27.10 27.10 26.85 27.06 9,272 -0.34(-1.22%)
Sep 17, 2021 27.42 27.42 27.25 27.39 2,787 -0.00(-0.00%)
Sep 16, 2021 27.39 27.41 27.32 27.40 2,980 +0.02(+0.09%)
Sep 15, 2021 27.25 27.43 27.19 27.37 4,620 +0.24(+0.89%)
Sep 14, 2021 27.38 27.38 27.13 27.13 1,563 -0.21(-0.75%)
Sep 13, 2021 27.27 27.38 27.25 27.34 3,952 +0.03(+0.10%)
Sep 10, 2021 27.31 27.43 27.31 27.31 1,519 -0.16(-0.58%)
Sep 09, 2021 27.56 27.56 27.40 27.47 1,769 +0.01(+0.05%)
Sep 08, 2021 27.41 27.55 27.33 27.45 8,582 -0.15(-0.54%)
Sep 07, 2021 27.64 27.78 27.51 27.60 3,213 -0.15(-0.54%)
Sep 03, 2021 27.65 27.75 27.65 27.75 1,441 +0.01(+0.04%)
Sep 02, 2021 27.72 27.74 27.63 27.74 3,223 +0.15(+0.54%)
Sep 01, 2021 27.65 27.76 27.56 27.59 9,759 +0.01(+0.04%)
Aug 31, 2021 27.65 27.65 27.58 27.58 202 +0.08(+0.29%)
Aug 30, 2021 27.58 27.63 27.46 27.50 23,102 -0.10(-0.35%)
Aug 27, 2021 27.36 27.61 27.36 27.60 7,476 +0.43(+1.57%)
Aug 26, 2021 27.44 27.44 27.16 27.17 5,142 -0.22(-0.80%)
Aug 25, 2021 27.41 27.50 27.34 27.39 16,823 +0.00(+0.00%)
Aug 24, 2021 27.27 27.40 27.27 27.39 21,548 +0.14(+0.53%)
Aug 23, 2021 27.15 27.25 27.11 27.25 56,841 +0.29(+1.06%)
Aug 20, 2021 26.65 26.96 26.65 26.96 11,811 +0.18(+0.67%)
Aug 19, 2021 26.75 26.83 26.72 26.78 6,945 -0.04(-0.14%)
Aug 18, 2021 26.94 27.11 26.82 26.82 13,742 -0.10(-0.37%)
Aug 17, 2021 27.00 27.05 26.86 26.92 34,315 -0.24(-0.88%)
Aug 16, 2021 27.10 27.22 27.10 27.16 3,518 -0.18(-0.66%)
Aug 13, 2021 27.33 27.34 27.21 27.34 4,098 +0.04(+0.15%)
Aug 12, 2021 27.52 27.52 27.30 27.30 6,447 -0.16(-0.58%)
Aug 11, 2021 27.35 27.46 27.22 27.46 5,369 +0.04(+0.15%)
Aug 10, 2021 27.23 27.42 27.23 27.42 7,246 +0.11(+0.38%)
Aug 09, 2021 27.30 27.44 27.30 27.32 2,893 -0.04(-0.13%)
Aug 06, 2021 27.30 27.43 27.29 27.35 89,092 +0.10(+0.37%)
Aug 05, 2021 27.20 27.35 27.18 27.25 23,726 +0.25(+0.93%)
Aug 04, 2021 27.19 27.25 27.00 27.00 12,038 -0.30(-1.10%)
Aug 03, 2021 27.07 27.30 27.07 27.30 4,646 +0.16(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.