MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KSEP — Innovator U.S. Small Cap Power Buffer ETF - September
Cboe BZXInnovator U.S. Small Cap Power Buffer ETF - September
$30.87
+0.11(+0.36%)
- O
- 30.72
- H
- 30.92
- L
- 30.72
- V
- 3.24K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$30.87
Period Return+28.72%
Period High$31.51
Period Low$23.95
Avg Daily Volume15.3K
Total Trading Days365
KSEP — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $30.72 | $30.92 | $30.72 | $30.87 | +$0.11 | +0.36% | 3,238 | $30.88 | $30.72 $30.92 |
| Oct 2, 2026 | $30.76 | $30.80 | $30.76 | $30.76 | +$0.15 | +0.49% | 1,319 | $30.78 | $30.76 $30.80 |
| Oct 1, 2026 | $30.65 | $30.67 | $30.61 | $30.61 | +$0.04 | +0.15% | 2,011 | $30.64 | $30.61 $30.67 |
| Sep 30, 2026 | $30.66 | $30.67 | $30.56 | $30.56 | $-0.06 | -0.18% | 11,326 | $30.65 | $30.56 $30.67 |
| Sep 29, 2026 | $30.60 | $30.63 | $30.49 | $30.62 | $-0.02 | -0.07% | 5,001 | $30.55 | $30.49 $30.63 |
| Sep 28, 2026 | $30.62 | $30.73 | $30.59 | $30.64 | $-0.14 | -0.47% | 13,675 | $30.66 | $30.59 $30.73 |
| Sep 25, 2026 | $30.69 | $30.86 | $30.69 | $30.79 | +$0.04 | +0.14% | 8,769 | $30.78 | $30.69 $30.86 |
| Sep 24, 2026 | $30.73 | $30.79 | $30.63 | $30.74 | $-0.04 | -0.13% | 10,317 | $30.74 | $30.63 $30.79 |
| Sep 23, 2026 | $31.04 | $31.04 | $30.75 | $30.78 | $-0.31 | -0.98% | 21,016 | $30.81 | $30.75 $31.04 |
| Sep 22, 2026 | $31.16 | $31.16 | $31.01 | $31.09 | +$0.15 | +0.49% | 20,732 | $31.09 | $31.01 $31.16 |
| Sep 21, 2026 | $30.91 | $31.02 | $30.91 | $30.94 | +$0.10 | +0.32% | 6,849 | $30.99 | $30.91 $31.02 |
| Sep 18, 2026 | $30.85 | $30.88 | $30.79 | $30.84 | $-0.10 | -0.32% | 9,647 | $30.83 | $30.79 $30.88 |
| Sep 17, 2026 | $30.98 | $31.06 | $30.94 | $30.94 | +$0.09 | +0.29% | 6,323 | $31.03 | $30.94 $31.06 |
| Sep 16, 2026 | $31.00 | $31.05 | $30.69 | $30.85 | $-0.06 | -0.19% | 47,750 | $30.98 | $30.69 $31.05 |
| Sep 15, 2026 | $30.90 | $30.96 | $30.86 | $30.91 | $-0.14 | -0.45% | 53,854 | $30.93 | $30.86 $30.96 |
| Sep 14, 2026 | $31.00 | $31.14 | $30.96 | $31.05 | $-0.05 | -0.14% | 17,709 | $31.06 | $30.96 $31.14 |
| Sep 11, 2026 | $31.12 | $31.15 | $31.08 | $31.10 | +$0.09 | +0.28% | 37,076 | $31.11 | $31.08 $31.15 |
| Sep 10, 2026 | $31.03 | $31.05 | $30.97 | $31.01 | $-0.17 | -0.55% | 55,841 | $31.02 | $30.97 $31.05 |
| Sep 9, 2026 | $31.30 | $31.33 | $31.17 | $31.18 | $-0.22 | -0.70% | 22,867 | $31.22 | $31.17 $31.33 |
| Sep 8, 2026 | $31.51 | $31.51 | $31.38 | $31.40 | $-0.08 | -0.25% | 39,391 | $31.42 | $31.38 $31.51 |
| Sep 4, 2026 | $31.43 | $31.51 | $31.39 | $31.48 | +$0.05 | +0.16% | 36,291 | $31.46 | $31.39 $31.51 |
| Sep 3, 2026 | $31.39 | $31.46 | $31.33 | $31.43 | +$0.07 | +0.22% | 22,602 | $31.41 | $31.33 $31.46 |
| Sep 2, 2026 | $31.26 | $31.37 | $31.19 | $31.36 | +$0.20 | +0.64% | 124,541 | $31.31 | $31.19 $31.37 |
| Sep 1, 2026 | $31.06 | $31.27 | $31.06 | $31.16 | $-0.21 | -0.67% | 127,145 | $31.19 | $31.06 $31.27 |
| Aug 31, 2026 | $31.40 | $31.40 | $31.28 | $31.37 | +$0.04 | +0.13% | 48,880 | $31.36 | $31.28 $31.40 |
| Aug 28, 2026 | $31.40 | $31.40 | $31.27 | $31.33 | $-0.02 | -0.06% | 10,576 | $31.34 | $31.27 $31.40 |
| Aug 27, 2026 | $31.39 | $31.39 | $31.26 | $31.35 | +$0.04 | +0.11% | 39,506 | $31.36 | $31.26 $31.39 |
| Aug 26, 2026 | $31.32 | $31.37 | $31.31 | $31.31 | $-0.00 | +0.00% | 10,206 | $31.35 | $31.31 $31.37 |
| Aug 25, 2026 | $31.40 | $31.40 | $31.26 | $31.32 | +$0.00 | +0.00% | 7,155 | $31.34 | $31.26 $31.40 |
| Aug 24, 2026 | $31.26 | $31.32 | $31.26 | $31.32 | +$0.04 | +0.11% | 992 | $31.29 | $31.26 $31.32 |