Innovator U.S. Small Cap Power Buffer ETF™ - January

KJAN
🏛️ usa →
40.27
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
2023-12-29 34.76 34.79 34.24 34.31 1.6M
2023-12-28 34.84 35.03 34.68 34.82 0.8M
2023-12-27 34.83 35.03 34.75 34.96 0.3M
2023-12-26 34.40 34.83 34.40 34.72 0.2M
2023-12-22 34.50 34.51 34.15 34.34 0.0M
2023-12-21 33.94 34.00 33.70 34.00 0.0M
2023-12-20 34.08 34.39 33.44 33.44 0.0M
2023-12-19 33.65 34.08 33.65 34.05 0.0M
2023-12-18 33.67 33.67 33.36 33.41 0.0M
2023-12-15 33.64 33.64 33.26 33.50 0.0M
2023-12-14 33.33 33.76 33.33 33.66 0.0M
2023-12-13 31.77 32.89 31.55 32.81 0.0M
2023-12-12 31.84 31.89 31.50 31.72 0.0M
2023-12-11 31.77 31.86 31.70 31.77 0.1M
2023-12-08 31.48 31.91 31.47 31.71 0.0M
2023-12-07 31.32 31.55 31.30 31.53 0.0M
2023-12-06 31.66 31.86 31.29 31.31 0.0M
2023-12-05 31.43 31.47 31.42 31.44 0.0M
2023-12-04 31.37 31.76 31.37 31.75 0.0M
2023-12-01 30.64 31.53 30.64 31.53 0.2M
2023-11-30 30.87 30.89 30.69 30.81 0.0M
2023-11-29 30.90 31.01 30.71 30.74 0.0M
2023-11-28 30.47 30.71 30.47 30.61 0.0M
2023-11-27 30.56 30.72 30.56 30.69 0.0M
2023-11-24 30.77 30.77 30.72 30.74 0.0M
2023-11-22 30.68 30.72 30.56 30.61 0.0M
2023-11-21 30.60 30.70 30.45 30.55 0.0M
2023-11-20 30.73 30.85 30.72 30.84 0.0M
2023-11-17 30.57 30.75 30.56 30.71 0.0M
2023-11-16 30.72 30.73 30.38 30.42 0.0M
2023-11-15 30.89 31.19 30.80 30.80 0.3M
2023-11-14 30.34 30.78 30.34 30.73 0.0M
2023-11-13 29.82 29.90 29.77 29.88 0.0M
2023-11-10 29.87 29.90 29.73 29.84 0.0M
2023-11-09 29.91 29.93 29.68 29.72 0.0M
2023-11-08 30.00 30.00 29.86 29.95 0.0M
2023-11-07 30.10 30.11 30.01 30.10 0.0M
2023-11-06 30.16 30.18 30.10 30.18 0.0M
2023-11-03 30.11 30.50 30.11 30.39 0.2M
2023-11-02 29.74 29.95 29.74 29.95 0.3M
2023-11-01 29.52 29.68 29.47 29.67 0.3M
2023-10-31 29.42 29.61 29.42 29.56 0.0M
2023-10-30 29.60 29.60 29.37 29.47 0.2M
2023-10-27 29.49 29.51 29.36 29.39 0.0M
2023-10-26 29.46 29.64 29.46 29.55 0.0M
2023-10-25 29.51 29.60 29.49 29.55 0.0M
2023-10-24 29.78 29.79 29.68 29.68 0.0M
2023-10-23 29.56 29.74 29.56 29.63 0.0M
2023-10-20 29.85 29.85 29.70 29.74 0.0M
2023-10-19 30.02 30.13 29.87 29.87 0.0M
2023-10-18 30.25 30.25 30.08 30.08 0.2M
2023-10-17 30.22 30.57 30.22 30.50 0.0M
2023-10-16 30.07 30.31 30.07 30.28 0.0M
2023-10-13 30.06 30.08 30.01 30.03 0.0M
2023-10-12 30.27 30.27 30.11 30.14 0.0M
2023-10-11 30.59 30.60 30.40 30.58 0.0M
2023-10-10 30.55 30.73 30.43 30.60 0.0M
2023-10-09 30.26 30.49 30.16 30.42 0.1M
2023-10-06 30.08 30.38 30.08 30.30 0.0M
2023-10-05 30.21 30.21 29.97 30.10 0.2M
2023-10-04 29.91 30.16 29.91 30.13 0.0M
2023-10-03 30.18 30.19 30.07 30.17 0.1M
2023-10-02 30.54 30.59 30.34 30.41 0.0M
2023-09-29 30.88 30.88 30.68 30.72 0.0M
2023-09-28 30.63 30.81 30.63 30.81 0.0M
2023-09-27 30.50 30.79 30.50 30.66 0.0M
2023-09-26 30.63 30.65 30.46 30.49 0.0M
2023-09-25 30.59 30.72 30.58 30.70 0.0M
2023-09-22 30.66 30.68 30.59 30.59 0.0M
2023-09-21 30.72 30.77 30.68 30.69 0.0M
2023-09-20 31.30 31.33 30.96 30.96 0.0M
2023-09-19 31.16 31.25 31.16 31.23 0.0M
2023-09-18 31.37 31.38 31.32 31.33 0.0M
2023-09-15 31.53 31.53 31.40 31.45 0.0M
2023-09-14 31.73 31.75 31.68 31.69 0.0M
2023-09-13 31.47 31.47 31.37 31.37 0.0M
2023-09-12 31.46 31.66 31.46 31.59 0.0M
2023-09-11 31.64 31.65 31.55 31.56 0.0M
2023-09-08 31.53 31.61 31.53 31.53 0.0M
2023-09-07 31.51 31.63 31.51 31.59 0.0M
2023-09-06 31.89 31.89 31.75 31.80 0.0M
2023-09-05 32.35 32.35 31.88 31.88 0.0M
2023-09-01 32.48 32.48 32.37 32.45 0.0M
2023-08-31 32.30 32.30 32.14 32.16 0.0M
2023-08-30 32.18 32.28 32.15 32.19 0.0M
2023-08-29 31.76 32.11 31.76 32.09 0.0M
2023-08-28 31.90 31.90 31.76 31.78 0.0M
2023-08-25 31.35 31.55 31.35 31.55 0.0M
2023-08-24 31.67 31.68 31.49 31.51 0.0M
2023-08-23 31.57 31.82 31.57 31.79 0.0M
2023-08-22 31.57 31.63 31.55 31.58 0.0M
2023-08-21 31.66 31.68 31.51 31.64 0.1M
2023-08-18 31.58 31.72 31.58 31.69 0.0M
2023-08-17 31.80 31.80 31.57 31.57 0.0M
2023-08-16 32.20 32.20 31.79 31.80 0.0M
2023-08-15 32.26 32.26 32.06 32.07 0.0M
2023-08-14 32.23 32.42 32.23 32.37 0.0M
2023-08-11 32.43 32.52 32.39 32.49 0.0M
2023-08-10 32.72 32.72 32.37 32.38 0.0M
2023-08-09 32.53 32.57 32.41 32.47 0.2M
2023-08-08 32.63 32.69 32.39 32.61 0.0M
2023-08-07 32.79 32.82 32.64 32.76 0.0M
2023-08-04 32.80 32.90 32.74 32.74 0.0M
2023-08-03 32.62 32.91 32.62 32.74 0.1M
2023-08-02 32.83 32.88 32.75 32.80 0.1M
2023-08-01 33.06 33.10 32.92 33.10 0.0M
2023-07-31 33.14 33.19 33.11 33.17 0.0M
2023-07-28 33.02 33.03 32.94 32.94 0.0M
2023-07-27 33.00 33.07 32.62 32.67 0.0M
2023-07-26 32.94 32.99 32.84 32.99 0.3M
2023-07-25 32.94 32.94 32.79 32.81 0.0M
2023-07-24 32.85 32.85 32.75 32.79 0.0M
2023-07-21 32.83 32.86 32.69 32.71 0.0M
2023-07-20 32.90 32.90 32.76 32.79 0.0M
2023-07-19 33.00 33.00 32.86 32.99 0.0M
2023-07-18 32.60 32.93 32.60 32.90 0.1M
2023-07-17 32.58 32.72 32.56 32.66 0.0M
2023-07-14 32.46 32.47 32.36 32.45 0.0M
2023-07-13 32.62 32.63 32.53 32.60 0.0M
2023-07-12 32.46 32.52 32.40 32.44 0.0M
2023-07-11 32.05 32.24 32.05 32.23 0.1M
2023-07-10 31.90 32.00 31.86 32.00 0.4M
2023-07-07 31.61 31.83 31.60 31.66 0.0M
2023-07-06 31.46 31.46 31.25 31.39 0.0M
2023-07-05 31.74 31.90 31.74 31.81 0.1M
2023-07-03 31.99 32.01 31.93 32.01 0.0M
2023-06-30 31.98 32.08 31.90 31.98 0.0M
2023-06-29 31.87 31.87 31.74 31.83 0.0M
2023-06-28 31.35 31.62 31.35 31.56 0.0M
2023-06-27 31.37 31.59 31.34 31.47 0.0M
2023-06-26 31.36 31.36 31.15 31.19 0.0M
2023-06-23 31.37 31.37 31.12 31.12 0.0M
2023-06-22 31.42 31.57 31.38 31.48 0.0M
2023-06-21 31.55 31.76 31.55 31.64 0.0M
2023-06-20 31.57 31.69 31.52 31.67 0.0M
2023-06-16 31.84 31.84 31.63 31.73 0.0M
2023-06-15 31.79 31.91 31.65 31.85 0.0M
2023-06-14 32.02 32.02 31.60 31.68 0.0M
2023-06-13 31.98 32.02 31.97 31.97 0.0M
2023-06-12 31.66 31.84 31.62 31.70 0.0M
2023-06-09 31.68 31.68 31.61 31.61 0.0M
2023-06-08 31.89 31.89 31.61 31.76 0.0M
2023-06-07 31.88 31.96 31.81 31.89 0.0M
2023-06-06 31.00 31.59 31.00 31.55 0.1M
2023-06-05 31.24 31.24 30.78 30.96 0.0M
2023-06-02 30.87 31.28 30.84 31.28 0.1M
2023-06-01 30.39 30.57 30.30 30.56 0.1M
2023-05-31 30.24 30.34 30.18 30.34 0.0M
2023-05-30 30.63 30.63 30.43 30.56 0.0M
2023-05-26 30.46 30.64 30.45 30.62 0.0M
2023-05-25 30.44 30.45 30.20 30.39 0.0M
2023-05-24 30.73 30.73 30.41 30.56 0.0M
2023-05-23 30.95 31.07 30.79 30.79 0.0M
2023-05-22 30.73 30.93 30.61 30.88 0.0M
2023-05-19 30.77 30.83 30.56 30.63 0.0M
2023-05-18 30.47 30.73 30.47 30.73 0.2M
2023-05-17 30.40 30.66 30.40 30.64 0.0M
2023-05-16 30.41 30.41 30.18 30.20 0.0M
2023-05-15 30.32 30.52 30.32 30.49 0.0M
2023-05-12 30.39 30.39 30.11 30.22 0.4M
2023-05-11 30.39 30.39 30.16 30.25 0.0M
2023-05-10 30.50 30.50 30.20 30.42 0.0M
2023-05-09 30.33 30.41 30.24 30.32 0.0M
2023-05-08 30.41 30.42 30.26 30.40 0.2M
2023-05-05 30.32 30.48 30.27 30.41 0.0M
2023-05-04 30.12 30.12 29.79 29.96 0.1M
2023-05-03 30.22 30.50 30.12 30.17 0.0M
2023-05-02 30.24 30.24 29.90 30.13 0.1M
2023-05-01 30.61 30.68 30.47 30.53 0.0M
2023-04-28 30.52 30.57 30.44 30.57 0.0M
2023-04-27 30.02 30.35 30.02 30.29 0.0M
2023-04-26 30.26 30.26 30.00 30.12 0.0M
2023-04-25 30.50 30.50 30.26 30.28 0.0M
2023-04-24 30.76 30.83 30.57 30.73 0.1M
2023-04-21 30.74 30.77 30.56 30.70 0.0M
2023-04-20 30.68 30.76 30.61 30.65 0.0M
2023-04-19 30.62 30.89 30.57 30.79 0.0M
2023-04-18 30.90 30.90 30.60 30.76 0.0M
2023-04-17 30.69 30.89 30.69 30.89 0.0M
2023-04-14 30.79 30.79 30.50 30.60 0.0M
2023-04-13 30.53 30.83 30.53 30.77 0.0M
2023-04-12 30.73 30.76 30.52 30.52 0.0M
2023-04-11 30.63 30.73 30.58 30.66 0.0M
2023-04-10 30.12 30.54 30.12 30.49 0.0M
2023-04-06 30.17 30.37 30.17 30.32 0.0M
2023-04-05 30.27 30.30 30.15 30.29 0.0M
2023-04-04 30.43 30.52 30.30 30.45 0.0M
2023-04-03 30.82 30.88 30.54 30.77 0.0M
2023-03-31 30.58 30.79 30.57 30.73 0.0M
2023-03-30 30.69 30.69 30.33 30.42 0.0M
2023-03-29 30.40 30.44 30.32 30.44 0.0M
2023-03-28 30.26 30.33 30.15 30.24 0.0M
2023-03-27 30.20 30.39 30.13 30.27 0.0M
2023-03-24 29.64 30.08 29.64 30.01 0.0M
2023-03-23 30.26 30.35 29.80 29.92 0.0M
2023-03-22 30.42 30.55 30.01 30.01 0.0M
2023-03-21 30.61 30.61 30.43 30.48 0.0M
2023-03-20 30.22 30.31 30.10 30.14 0.1M
2023-03-17 30.23 30.23 29.91 29.97 0.0M
2023-03-16 29.92 30.50 29.87 30.39 0.0M
2023-03-15 30.06 30.15 29.83 30.15 0.1M
2023-03-14 30.64 30.73 30.26 30.42 0.0M
2023-03-13 30.11 30.37 30.03 30.13 0.0M
2023-03-10 30.61 30.75 30.18 30.31 0.0M
2023-03-09 31.32 31.36 30.90 30.90 0.0M
2023-03-08 31.37 31.46 31.27 31.36 0.0M
2023-03-07 31.65 31.65 31.33 31.41 0.1M
2023-03-06 31.71 31.78 31.52 31.61 0.0M
2023-03-03 31.55 31.82 31.55 31.78 0.0M
2023-03-02 31.40 31.56 31.33 31.56 0.0M
2023-03-01 31.54 31.57 31.36 31.54 0.0M
2023-02-28 31.55 31.63 31.54 31.54 0.0M
2023-02-27 31.54 31.54 31.42 31.48 0.0M
2023-02-24 31.42 31.43 31.28 31.38 0.0M
2023-02-23 31.50 31.60 31.36 31.59 0.0M
2023-02-22 31.36 31.52 31.36 31.40 0.0M
2023-02-21 31.52 31.54 31.34 31.39 0.0M
2023-02-17 31.70 31.88 31.70 31.85 0.0M
2023-02-16 31.82 32.01 31.69 31.83 0.0M
2023-02-15 31.75 31.99 31.75 31.95 0.0M
2023-02-14 31.71 31.88 31.62 31.82 0.0M
2023-02-13 31.63 31.80 31.63 31.76 0.7M
2023-02-10 31.45 31.63 31.45 31.60 0.0M
2023-02-09 31.88 31.92 31.53 31.61 0.0M
2023-02-08 32.03 32.03 31.80 31.83 0.0M
2023-02-07 31.73 32.08 31.73 32.04 0.0M
2023-02-06 32.05 32.09 31.85 31.90 0.1M
2023-02-03 32.17 32.26 32.05 32.10 0.1M
2023-02-02 32.12 32.31 32.05 32.22 0.1M
2023-02-01 31.77 32.20 31.63 32.04 0.6M
2023-01-31 31.51 31.74 31.47 31.72 0.0M
2023-01-30 31.50 31.50 31.37 31.39 0.0M
2023-01-27 31.58 31.63 31.43 31.62 0.1M
2023-01-26 31.60 31.60 31.35 31.53 0.0M
2023-01-25 31.08 31.38 31.08 31.35 0.0M
2023-01-24 31.22 31.39 31.21 31.30 0.0M
2023-01-23 31.11 31.33 31.11 31.29 0.0M
2023-01-20 30.78 31.07 30.71 31.07 0.0M
2023-01-19 30.72 30.86 30.62 30.79 0.0M
2023-01-18 31.28 31.35 30.93 30.96 0.1M
2023-01-17 31.23 31.23 31.07 31.15 0.0M
2023-01-13 30.99 31.21 30.99 31.16 0.0M
2023-01-12 30.91 31.07 30.70 31.03 0.0M
2023-01-11 30.68 30.76 30.62 30.76 0.0M
2023-01-10 30.33 30.54 30.28 30.54 0.0M
2023-01-09 30.39 30.49 30.27 30.33 0.1M
2023-01-06 30.08 30.31 29.88 30.31 0.2M
2023-01-05 29.97 29.97 29.73 29.85 0.6M
2023-01-04 29.94 30.10 29.87 29.99 0.1M
2023-01-03 30.13 30.14 29.59 29.83 0.2M