Innovator Russell 2000 Power Buffer ETF - April

KAPR
🏛️ usa →
34.18
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.67 27.67 27.53 27.53 0.0M
2021-12-30 27.55 27.81 27.55 27.56 0.1M
2021-12-29 27.57 27.59 27.52 27.59 0.0M
2021-12-28 27.71 27.74 27.54 27.59 0.0M
2021-12-27 27.54 27.65 27.54 27.65 0.0M
2021-12-23 27.50 27.59 27.49 27.50 0.0M
2021-12-22 27.34 27.48 27.33 27.38 0.0M
2021-12-21 27.06 27.29 27.06 27.26 0.0M
2021-12-20 26.83 26.95 26.72 26.95 0.0M
2021-12-17 26.87 27.23 26.87 27.10 0.0M
2021-12-16 27.31 27.36 26.97 27.07 0.0M
2021-12-15 26.85 27.28 26.85 27.26 0.0M
2021-12-14 27.21 27.21 27.00 27.09 0.0M
2021-12-13 27.13 27.30 27.12 27.22 0.0M
2021-12-10 27.44 27.44 27.25 27.35 0.0M
2021-12-09 27.55 27.55 27.37 27.39 0.0M
2021-12-08 27.71 27.78 27.68 27.72 0.0M
2021-12-07 27.69 27.76 27.58 27.58 0.0M
2021-12-06 26.99 27.38 26.92 27.32 0.0M
2021-12-03 27.13 27.13 26.78 26.91 0.0M
2021-12-02 26.97 27.34 26.97 27.31 0.1M
2021-12-01 27.53 27.53 26.94 26.94 0.0M
2021-11-30 27.41 27.41 27.05 27.17 0.0M
2021-11-29 27.58 27.60 27.47 27.51 0.0M
2021-11-26 27.59 27.61 27.21 27.41 0.0M
2021-11-24 27.92 28.01 27.91 28.01 0.0M
2021-11-23 28.12 28.12 27.90 27.94 0.0M
2021-11-22 28.20 28.24 28.03 28.03 0.0M
2021-11-19 28.10 28.10 28.06 28.06 0.0M
2021-11-18 28.16 28.17 28.11 28.16 0.0M
2021-11-17 28.24 28.26 28.20 28.23 0.0M
2021-11-16 28.23 28.38 28.23 28.37 0.0M
2021-11-15 28.34 28.36 28.23 28.32 0.0M
2021-11-12 28.31 28.38 28.31 28.38 0.0M
2021-11-11 28.31 28.34 28.29 28.29 0.0M
2021-11-10 28.44 28.47 28.16 28.25 0.0M
2021-11-09 28.37 28.40 28.35 28.36 0.0M
2021-11-08 28.55 28.59 28.46 28.47 0.0M
2021-11-05 28.41 28.52 28.38 28.43 0.1M
2021-11-04 28.36 28.36 28.29 28.30 0.0M
2021-11-03 28.29 28.36 28.29 28.34 0.0M
2021-11-02 28.10 28.24 28.04 28.18 0.1M
2021-11-01 27.83 28.12 27.83 28.12 0.0M
2021-10-29 27.87 27.89 27.76 27.83 0.0M
2021-10-28 27.82 27.82 27.77 27.82 0.0M
2021-10-27 27.74 27.74 27.56 27.57 0.0M
2021-10-26 27.95 27.95 27.82 27.86 0.0M
2021-10-25 27.72 27.92 27.72 27.88 0.0M
2021-10-22 27.69 27.76 27.69 27.76 0.0M
2021-10-21 27.79 27.84 27.71 27.79 0.0M
2021-10-20 27.71 27.76 27.71 27.76 0.0M
2021-10-19 27.62 27.73 27.58 27.62 0.0M
2021-10-18 27.61 27.63 27.61 27.62 0.0M
2021-10-15 27.81 27.81 27.65 27.65 0.0M
2021-10-14 27.67 27.70 27.65 27.65 0.0M
2021-10-13 27.43 27.54 27.43 27.53 0.0M
2021-10-12 27.44 27.49 27.42 27.43 0.0M
2021-10-11 27.56 27.57 27.37 27.37 0.0M
2021-10-08 27.45 27.50 27.43 27.45 0.0M
2021-10-07 27.51 27.51 27.48 27.49 0.0M
2021-10-06 27.16 27.33 27.15 27.26 0.0M
2021-10-05 27.41 27.41 27.34 27.34 0.0M
2021-10-04 27.43 27.43 27.15 27.23 0.0M
2021-10-01 27.23 27.42 27.23 27.42 0.0M
2021-09-30 27.20 27.23 27.09 27.21 0.0M
2021-09-29 27.43 27.44 27.30 27.31 0.0M
2021-09-28 27.48 27.49 27.31 27.34 0.0M
2021-09-27 27.59 27.81 27.59 27.78 0.0M
2021-09-24 27.50 27.58 27.44 27.44 0.0M
2021-09-23 27.52 27.56 27.52 27.55 0.0M
2021-09-22 27.31 27.33 27.25 27.33 0.0M
2021-09-21 27.22 27.24 27.02 27.02 0.0M
2021-09-20 27.10 27.10 26.85 27.06 0.0M
2021-09-17 27.42 27.42 27.25 27.39 0.0M
2021-09-16 27.39 27.41 27.32 27.40 0.0M
2021-09-15 27.26 27.43 27.19 27.37 0.0M
2021-09-14 27.38 27.38 27.13 27.13 0.0M
2021-09-13 27.27 27.38 27.25 27.34 0.0M
2021-09-10 27.31 27.43 27.31 27.31 0.0M
2021-09-09 27.56 27.56 27.40 27.47 0.0M
2021-09-08 27.42 27.55 27.33 27.45 0.0M
2021-09-07 27.64 27.78 27.51 27.60 0.0M
2021-09-03 27.65 27.75 27.65 27.75 0.0M
2021-09-02 27.72 27.74 27.63 27.74 0.0M
2021-09-01 27.65 27.76 27.56 27.59 0.0M
2021-08-31 27.65 27.65 27.58 27.58 0.0M
2021-08-30 27.58 27.63 27.46 27.50 0.0M
2021-08-27 27.37 27.61 27.37 27.60 0.0M
2021-08-26 27.44 27.44 27.16 27.17 0.0M
2021-08-25 27.41 27.50 27.34 27.39 0.0M
2021-08-24 27.27 27.40 27.27 27.39 0.0M
2021-08-23 27.15 27.25 27.11 27.25 0.1M
2021-08-20 26.65 26.96 26.65 26.96 0.0M
2021-08-19 26.75 26.83 26.72 26.78 0.0M
2021-08-18 26.94 27.11 26.82 26.82 0.0M
2021-08-17 27.00 27.05 26.86 26.92 0.0M
2021-08-16 27.10 27.22 27.10 27.16 0.0M
2021-08-13 27.33 27.34 27.21 27.34 0.0M
2021-08-12 27.52 27.52 27.30 27.30 0.0M
2021-08-11 27.35 27.46 27.22 27.46 0.0M
2021-08-10 27.23 27.42 27.23 27.42 0.0M
2021-08-09 27.30 27.44 27.30 27.32 0.0M
2021-08-06 27.30 27.43 27.29 27.35 0.1M
2021-08-05 27.20 27.35 27.18 27.25 0.0M
2021-08-04 27.19 27.25 27.00 27.00 0.0M
2021-08-03 27.07 27.30 27.07 27.30 0.0M
2021-08-02 27.28 27.34 27.14 27.14 0.0M
2021-07-30 27.38 27.38 27.20 27.28 0.0M
2021-07-29 27.43 27.48 27.27 27.39 0.0M
2021-07-28 27.07 27.30 27.07 27.15 0.0M
2021-07-27 26.90 26.97 26.90 26.94 0.0M
2021-07-26 27.21 27.21 27.06 27.10 0.0M
2021-07-23 27.17 27.17 26.98 27.07 0.0M
2021-07-22 27.14 27.16 27.08 27.08 0.0M
2021-07-21 27.21 27.34 27.21 27.23 0.0M
2021-07-20 26.92 27.14 26.92 27.07 0.0M
2021-07-19 26.69 26.71 26.52 26.64 0.0M
2021-07-16 27.09 27.14 26.81 26.84 0.0M
2021-07-15 27.04 27.05 26.93 27.05 0.0M
2021-07-14 27.38 27.38 27.01 27.01 0.0M
2021-07-13 27.38 27.43 27.23 27.23 0.0M
2021-07-12 27.42 27.59 27.42 27.46 0.0M
2021-07-09 27.54 27.59 27.43 27.59 0.0M
2021-07-08 26.97 27.43 26.97 27.33 0.0M
2021-07-07 27.56 27.56 27.35 27.46 0.0M
2021-07-06 27.57 27.60 27.39 27.47 0.0M
2021-07-02 27.67 27.78 27.58 27.58 0.0M
2021-07-01 27.66 27.73 27.61 27.68 0.0M
2021-06-30 27.59 27.70 27.59 27.66 0.3M
2021-06-29 27.74 27.83 27.60 27.61 0.0M
2021-06-28 27.77 27.80 27.68 27.80 0.0M
2021-06-25 27.81 27.86 27.78 27.80 0.0M
2021-06-24 27.77 27.86 27.74 27.84 0.0M
2021-06-23 27.74 27.77 27.71 27.72 0.0M
2021-06-22 27.47 27.66 27.47 27.62 0.0M
2021-06-21 27.45 27.56 27.43 27.54 0.0M
2021-06-18 27.42 27.43 27.19 27.21 0.0M
2021-06-17 27.69 27.69 27.47 27.54 0.0M
2021-06-16 27.59 27.72 27.59 27.72 0.0M
2021-06-15 27.74 27.74 27.61 27.69 0.0M
2021-06-14 27.77 27.78 27.61 27.70 0.0M
2021-06-11 27.65 27.75 27.64 27.73 0.0M
2021-06-10 27.62 27.68 27.58 27.68 0.0M
2021-06-09 27.76 27.77 27.71 27.71 0.0M
2021-06-08 27.74 27.82 27.68 27.79 0.0M
2021-06-07 27.60 27.74 27.59 27.67 0.0M
2021-06-04 27.46 27.56 27.38 27.56 0.0M
2021-06-03 27.45 27.49 27.33 27.42 0.0M
2021-06-02 27.49 27.60 27.44 27.44 0.0M
2021-06-01 27.53 27.59 27.43 27.59 0.0M
2021-05-28 27.35 27.46 27.35 27.46 0.0M
2021-05-27 27.29 27.48 27.28 27.33 0.0M
2021-05-26 27.07 27.33 27.06 27.33 0.0M
2021-05-25 27.20 27.20 27.06 27.06 0.0M
2021-05-24 27.16 27.21 27.05 27.16 0.0M
2021-05-21 27.11 27.17 26.98 27.02 0.0M
2021-05-20 26.84 27.02 26.84 27.02 0.0M
2021-05-19 26.72 26.92 26.65 26.92 0.1M
2021-05-18 27.17 27.20 26.92 26.92 0.0M
2021-05-17 27.06 27.14 26.92 27.12 0.0M
2021-05-14 27.00 27.12 26.99 27.10 0.0M
2021-05-13 26.69 26.85 26.56 26.70 0.0M
2021-05-12 26.70 26.90 26.55 26.55 0.0M
2021-05-11 26.76 27.03 26.76 26.94 0.2M
2021-05-10 27.37 27.37 27.05 27.05 0.0M
2021-05-07 27.03 27.34 27.03 27.32 0.0M
2021-05-06 27.02 27.08 26.95 27.08 0.0M
2021-05-05 27.12 27.23 27.07 27.16 0.0M
2021-05-04 27.25 27.26 27.02 27.17 0.1M
2021-05-03 27.37 27.39 27.25 27.30 0.0M
2021-04-30 27.33 27.37 27.21 27.25 0.0M
2021-04-29 27.55 27.55 27.32 27.39 0.0M
2021-04-28 27.35 27.43 27.33 27.43 0.0M
2021-04-27 27.38 27.42 27.29 27.34 0.0M
2021-04-26 27.37 27.43 27.29 27.35 0.0M
2021-04-23 27.17 27.33 27.11 27.27 0.0M
2021-04-22 27.14 27.28 26.99 27.06 0.0M
2021-04-21 26.79 27.12 26.79 27.12 0.3M
2021-04-20 27.01 27.03 26.69 26.82 0.0M
2021-04-19 27.19 27.24 27.00 27.05 0.0M
2021-04-16 27.15 27.25 27.05 27.21 0.0M
2021-04-15 27.08 27.21 27.05 27.20 0.0M
2021-04-14 27.15 27.25 27.06 27.11 0.0M
2021-04-13 26.86 27.07 26.80 27.05 0.1M
2021-04-12 27.14 27.14 26.90 27.08 0.1M
2021-04-09 27.11 27.12 27.00 27.08 0.0M
2021-04-08 27.11 27.12 26.89 27.11 0.1M
2021-04-07 27.20 27.20 26.91 27.00 0.1M
2021-04-06 27.18 27.25 27.10 27.17 0.0M
2021-04-05 27.28 27.28 27.10 27.14 0.1M
2021-04-01 27.01 27.11 26.96 27.07 0.5M
2021-03-31 27.05 27.12 27.03 27.08 0.6M
2021-03-30 27.08 27.09 27.00 27.03 0.0M
2021-03-29 27.07 27.07 27.00 27.02 0.0M
2021-03-26 27.04 27.05 27.04 27.04 0.0M
2021-03-25 27.03 27.03 27.03 27.03 0.0M
2021-03-24 27.03 27.03 27.02 27.02 0.0M
2021-03-23 27.03 27.03 27.00 27.02 0.0M
2021-03-22 27.03 27.03 26.94 27.02 0.0M
2021-03-19 26.96 27.00 26.93 26.93 0.0M
2021-03-18 26.98 27.06 26.96 26.96 0.0M
2021-03-17 26.99 26.99 26.98 26.99 0.0M
2021-03-16 26.98 26.99 26.98 26.99 0.0M
2021-03-15 27.08 27.08 26.93 26.97 0.0M
2021-03-12 27.03 27.05 26.94 26.98 0.0M
2021-03-11 26.97 27.00 26.93 26.93 0.0M
2021-03-10 26.93 27.00 26.93 26.93 0.0M
2021-03-09 26.97 26.98 26.92 26.96 0.0M
2021-03-08 27.05 27.05 26.96 26.97 0.0M
2021-03-05 26.98 26.98 26.95 26.95 0.0M
2021-03-03 26.94 26.96 26.94 26.95 0.0M
2021-03-02 26.96 27.00 26.96 26.96 0.0M
2021-03-01 26.93 26.99 26.92 26.96 0.0M
2021-02-26 27.13 27.13 26.92 26.94 0.0M
2021-02-25 26.97 26.97 26.97 26.97 0.0M
2021-02-24 26.93 26.98 26.91 26.95 0.0M
2021-02-23 26.98 26.99 26.91 26.95 0.0M
2021-02-22 26.96 26.97 26.95 26.95 0.0M
2021-02-19 26.95 26.97 26.95 26.97 0.0M
2021-02-18 26.97 26.99 26.97 26.97 0.0M
2021-02-17 26.91 26.93 26.91 26.92 0.0M
2021-02-16 27.03 27.03 26.91 26.91 0.0M
2021-02-12 26.99 27.02 26.97 26.97 0.0M
2021-02-11 26.94 26.99 26.94 26.96 0.0M
2021-02-10 26.94 26.94 26.93 26.93 0.0M
2021-02-09 26.92 26.95 26.92 26.93 0.0M
2021-02-08 26.92 26.94 26.92 26.93 0.0M
2021-02-05 26.92 26.97 26.92 26.97 0.0M
2021-02-04 26.97 26.97 26.91 26.92 0.0M
2021-02-03 26.90 26.97 26.90 26.96 0.0M
2021-02-02 26.89 26.90 26.88 26.89 0.0M
2021-02-01 26.88 26.89 26.86 26.88 0.0M
2021-01-29 26.87 26.90 26.80 26.83 0.1M
2021-01-28 26.86 26.87 26.86 26.87 0.0M
2021-01-27 26.87 26.87 26.87 26.87 0.0M
2021-01-26 26.88 26.88 26.88 26.88 0.0M
2021-01-25 26.92 26.92 26.87 26.89 0.0M
2021-01-22 26.99 27.00 26.94 26.94 0.0M
2021-01-21 26.84 26.95 26.84 26.95 0.0M
2021-01-20 26.88 26.94 26.88 26.94 0.0M
2021-01-19 27.00 27.03 26.88 26.96 0.0M
2021-01-15 26.87 26.92 26.87 26.92 0.0M
2021-01-14 26.87 26.95 26.87 26.94 0.0M
2021-01-13 26.86 26.93 26.86 26.93 0.0M
2021-01-12 26.86 26.86 26.85 26.86 0.0M
2021-01-11 26.86 26.86 26.85 26.86 0.0M
2021-01-08 26.87 26.87 26.85 26.86 0.0M
2021-01-07 26.86 26.88 26.86 26.86 0.0M
2021-01-06 26.86 26.88 26.83 26.86 0.2M
2021-01-05 26.71 26.84 26.71 26.84 0.0M
2021-01-04 26.85 26.85 26.70 26.82 0.0M