Innovator U.S. Small Cap Power Buffer ETF - December (KDEC)

KDEC
🏛️ États-Unis →
25.44
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 25.46 25.50 25.37 25.44 0.0M
2025-09-25 25.30 25.41 25.30 25.34 0.0M
2025-09-24 25.61 25.65 25.46 25.53 0.0M
2025-09-23 25.84 25.84 25.58 25.62 0.0M
2025-09-22 25.53 25.69 25.50 25.65 0.0M
2025-09-19 25.64 25.64 25.51 25.56 0.0M
2025-09-18 25.43 25.71 25.43 25.69 0.0M
2025-09-17 25.42 25.51 25.29 25.29 0.3M
2025-09-16 25.27 25.31 25.22 25.29 0.0M
2025-09-15 25.29 25.35 25.25 25.29 0.0M
2025-09-12 25.29 25.34 25.25 25.27 0.0M
2025-09-11 25.16 25.40 25.16 25.38 0.1M
2025-09-10 25.20 25.23 25.10 25.11 0.0M
2025-09-09 25.18 25.19 25.09 25.15 0.1M
2025-09-08 25.18 25.26 25.16 25.21 0.0M
2025-09-05 25.17 25.30 25.10 25.23 0.0M
2025-09-04 25.02 25.18 25.01 25.18 0.0M
2025-09-03 25.05 25.06 24.92 24.99 0.0M
2025-09-02 24.99 25.08 24.90 25.03 0.0M
2025-08-29 25.15 25.17 25.04 25.08 0.1M
2025-08-28 25.11 25.17 25.09 25.16 0.0M
2025-08-27 25.05 25.15 24.98 25.15 0.0M
2025-08-26 24.96 25.06 24.95 25.04 0.0M
2025-08-25 25.00 25.01 24.95 24.95 0.0M
2025-08-22 24.92 25.12 24.92 25.03 0.0M
2025-08-21 24.53 24.64 24.49 24.60 0.0M
2025-08-20 24.65 24.65 24.50 24.58 0.0M
2025-08-19 24.70 24.71 24.58 24.61 0.0M
2025-08-18 24.66 24.74 24.66 24.74 0.0M
2025-08-15 24.78 24.78 24.60 24.67 0.0M
2025-08-14 24.79 24.79 24.59 24.71 0.0M
2025-08-13 24.71 24.87 24.69 24.87 0.0M
2025-08-12 24.34 24.64 24.34 24.64 0.0M
2025-08-11 24.35 24.35 24.29 24.29 0.0M
2025-08-08 24.32 24.36 24.30 24.30 0.0M
2025-08-07 24.40 24.40 24.23 24.28 0.0M
2025-08-06 24.29 24.35 24.29 24.32 0.0M
2025-08-05 24.28 24.37 24.23 24.34 0.0M
2025-08-04 24.12 24.27 24.12 24.27 0.0M
2025-08-01 24.06 24.07 23.99 24.04 0.0M
2025-07-31 24.28 24.34 24.25 24.26 0.0M
2025-07-30 24.53 24.53 24.33 24.34 0.0M
2025-07-29 24.62 24.62 24.41 24.43 0.0M
2025-07-28 24.48 24.56 24.46 24.49 0.0M
2025-07-25 24.45 24.51 24.42 24.51 0.0M
2025-07-24 24.51 24.55 24.46 24.47 0.0M
2025-07-23 24.52 24.60 24.46 24.60 0.0M
2025-07-22 24.36 24.45 24.35 24.43 0.0M
2025-07-21 24.46 24.47 24.32 24.34 0.0M
2025-07-18 24.39 24.42 24.33 24.36 0.0M
2025-07-17 24.37 24.49 24.37 24.43 0.0M
2025-07-16 24.22 24.31 24.20 24.31 0.0M
2025-07-15 24.45 24.45 24.19 24.21 0.0M
2025-07-14 24.30 24.42 24.30 24.42 0.0M
2025-07-11 24.40 24.42 24.33 24.35 0.0M
2025-07-10 24.55 24.57 24.47 24.49 0.0M
2025-07-09 24.37 24.44 24.32 24.44 0.0M
2025-07-08 24.33 24.40 24.29 24.30 0.0M
2025-07-07 24.33 24.33 24.20 24.24 0.0M
2025-07-03 24.40 24.43 24.38 24.43 0.0M
2025-07-02 24.24 24.35 24.23 24.30 0.0M
2025-07-01 23.97 24.25 23.96 24.17 0.0M
2025-06-30 24.05 24.09 24.03 24.03 0.0M
2025-06-27 24.14 24.14 23.92 24.00 0.1M
2025-06-26 23.94 24.02 23.93 24.01 0.0M
2025-06-25 23.93 23.93 23.84 23.84 0.0M
2025-06-24 23.98 23.98 23.95 23.96 0.0M
2025-06-23 23.70 23.78 23.54 23.78 0.0M
2025-06-20 23.70 23.70 23.60 23.65 0.0M
2025-06-18 23.68 23.72 23.67 23.67 0.0M
2025-06-17 23.61 23.71 23.60 23.60 0.0M
2025-06-16 23.65 23.77 23.65 23.73 0.0M
2025-06-13 23.75 23.75 23.56 23.56 0.0M
2025-06-12 23.76 23.85 23.74 23.80 0.0M
2025-06-11 23.90 24.01 23.80 23.84 0.0M
2025-06-10 23.88 23.93 23.85 23.89 0.0M
2025-06-09 23.75 23.90 23.75 23.83 0.0M
2025-06-06 23.69 23.75 23.68 23.75 0.0M
2025-06-05 23.51 23.62 23.51 23.55 0.0M
2025-06-04 23.57 23.57 23.53 23.56 0.0M
2025-06-03 23.45 23.61 23.44 23.56 0.0M
2025-06-02 23.33 23.39 23.33 23.37 0.0M
2025-05-30 23.30 23.44 23.30 23.39 0.0M
2025-05-29 23.35 23.40 23.32 23.39 0.0M
2025-05-28 23.37 23.38 23.35 23.35 0.0M
2025-05-27 23.33 23.47 23.33 23.47 0.0M
2025-05-23 23.17 23.17 23.13 23.15 0.0M
2025-05-22 23.14 23.24 23.14 23.21 0.0M
2025-05-21 23.30 23.30 23.18 23.18 0.0M
2025-05-20 23.53 23.57 23.50 23.55 0.0M
2025-05-19 23.47 23.60 23.47 23.55 0.0M
2025-05-16 23.53 23.61 23.51 23.61 0.0M
2025-05-15 23.45 23.47 23.45 23.47 0.0M
2025-05-14 23.50 23.50 23.42 23.46 0.0M
2025-05-13 23.61 23.61 23.52 23.52 0.0M
2025-05-12 23.57 23.57 23.35 23.45 0.0M
2025-05-09 23.05 23.05 22.94 22.99 0.0M
2025-05-08 22.86 23.08 22.82 22.98 0.0M
2025-05-07 22.74 22.80 22.69 22.78 0.0M
2025-05-06 22.75 22.81 22.69 22.73 0.0M
2025-05-05 22.92 22.96 22.86 22.86 0.0M
2025-05-02 22.77 22.97 22.77 22.94 0.0M
2025-05-01 22.67 22.74 22.62 22.62 0.0M
2025-04-30 22.35 22.59 22.29 22.59 0.0M
2025-04-29 22.53 22.70 22.53 22.67 0.0M
2025-04-28 22.63 22.63 22.48 22.58 0.0M
2025-04-25 22.39 22.55 22.39 22.55 0.0M
2025-04-24 22.34 22.50 22.29 22.50 0.0M
2025-04-23 22.44 22.44 22.18 22.23 0.0M
2025-04-22 21.92 22.06 21.81 22.02 0.0M
2025-04-21 21.80 21.80 21.50 21.62 0.0M
2025-04-17 21.91 21.99 21.85 21.95 0.0M
2025-04-16 21.88 21.89 21.69 21.78 0.0M
2025-04-15 22.04 22.05 21.95 21.96 0.1M
2025-04-14 21.93 21.95 21.72 21.94 0.0M
2025-04-11 21.33 21.71 21.33 21.69 0.0M
2025-04-10 21.33 21.65 21.28 21.47 0.0M
2025-04-09 20.93 22.25 20.83 22.11 0.0M
2025-04-08 21.80 21.80 20.78 20.87 0.0M
2025-04-07 20.88 22.31 20.70 21.28 0.0M
2025-04-04 21.74 21.74 21.20 21.48 0.1M
2025-04-03 22.25 22.38 22.16 22.19 0.4M
2025-04-02 22.94 23.14 22.94 23.10 0.0M
2025-04-01 22.91 23.02 22.86 22.89 0.0M
2025-03-31 22.76 22.91 22.76 22.91 0.0M
2025-03-28 23.12 23.12 22.90 22.93 0.0M
2025-03-27 23.23 23.27 23.20 23.20 0.0M
2025-03-26 23.37 23.37 23.19 23.26 0.1M
2025-03-25 23.42 23.45 23.41 23.44 0.0M
2025-03-24 23.31 23.48 23.31 23.48 0.0M
2025-03-21 23.06 23.22 23.06 23.22 0.0M
2025-03-20 23.27 23.35 23.21 23.21 0.0M
2025-03-19 23.17 23.38 23.10 23.29 0.0M
2025-03-18 23.11 23.11 23.04 23.08 0.0M
2025-03-17 22.96 23.25 22.96 23.14 0.0M
2025-03-14 23.00 23.04 22.91 23.03 0.0M
2025-03-13 22.84 22.85 22.59 22.65 0.0M
2025-03-12 22.81 23.01 22.81 22.86 0.0M
2025-03-11 22.73 22.90 22.69 22.81 0.1M
2025-03-10 22.99 23.01 22.68 22.81 0.2M
2025-03-07 23.16 23.24 22.92 23.17 0.0M
2025-03-06 23.14 23.30 23.04 23.14 0.0M
2025-03-05 23.23 23.36 23.15 23.36 0.0M
2025-03-04 23.25 23.44 23.02 23.25 0.1M
2025-03-03 23.73 23.73 23.34 23.36 0.1M
2025-02-28 23.62 23.72 23.53 23.72 0.0M
2025-02-27 23.78 23.78 23.57 23.62 0.0M
2025-02-26 23.93 23.93 23.75 23.79 0.0M
2025-02-25 23.79 23.88 23.68 23.76 0.0M
2025-02-24 23.89 23.93 23.78 23.80 0.1M
2025-02-21 24.23 24.23 23.88 23.88 0.0M
2025-02-20 24.32 24.36 24.21 24.32 0.0M
2025-02-19 24.36 24.42 24.34 24.42 0.1M
2025-02-18 24.35 24.46 24.35 24.45 0.0M
2025-02-14 24.47 24.47 24.34 24.38 0.0M
2025-02-13 24.32 24.40 24.22 24.40 0.0M
2025-02-12 24.22 24.27 24.15 24.26 0.0M
2025-02-11 24.29 24.37 24.28 24.37 0.0M
2025-02-10 24.34 24.43 24.34 24.37 0.0M
2025-02-07 24.45 24.47 24.32 24.37 0.0M
2025-02-06 24.53 24.53 24.40 24.52 0.0M
2025-02-05 24.49 24.57 24.43 24.57 0.1M
2025-02-04 24.23 24.43 24.23 24.43 0.0M
2025-02-03 24.12 24.35 24.12 24.24 0.0M
2025-01-31 24.52 24.60 24.35 24.39 0.0M
2025-01-30 24.53 24.78 24.47 24.51 0.0M
2025-01-29 24.45 24.46 24.29 24.38 0.0M
2025-01-28 24.40 24.44 24.30 24.40 0.0M
2025-01-27 24.44 24.44 24.28 24.33 0.1M
2025-01-24 24.47 24.61 24.44 24.49 0.0M
2025-01-23 24.40 24.52 24.39 24.51 0.0M
2025-01-22 24.48 24.48 24.40 24.46 0.0M
2025-01-21 24.40 24.54 24.38 24.54 0.0M
2025-01-17 24.25 24.33 24.24 24.27 0.0M
2025-01-16 24.23 24.23 24.15 24.20 0.0M
2025-01-15 24.24 24.26 24.10 24.20 0.0M
2025-01-14 23.84 23.95 23.79 23.94 0.0M
2025-01-13 23.60 23.79 23.55 23.79 0.0M
2025-01-10 23.86 23.86 23.60 23.70 0.1M
2025-01-08 23.99 24.04 23.89 24.04 0.0M
2025-01-07 24.26 24.26 23.98 24.08 0.0M
2025-01-06 24.30 24.33 24.15 24.20 0.0M
2025-01-03 23.99 24.21 23.99 24.21 0.0M
2025-01-02 24.12 24.13 23.84 23.98 0.0M