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
2024-12-31 37.52 37.71 37.23 37.35 0.2M
2024-12-30 37.31 37.59 36.94 37.35 0.1M
2024-12-27 38.03 38.03 37.28 37.61 0.0M
2024-12-26 37.70 38.26 37.70 38.18 0.0M
2024-12-24 37.55 37.85 37.53 37.85 0.0M
2024-12-23 37.52 37.52 37.23 37.46 0.0M
2024-12-20 37.19 38.05 37.19 37.56 0.1M
2024-12-19 37.61 37.61 37.26 37.32 0.0M
2024-12-18 39.10 39.21 37.42 37.51 0.0M
2024-12-17 39.12 39.12 38.87 38.92 0.0M
2024-12-16 39.02 39.36 39.02 39.19 0.0M
2024-12-13 39.20 39.20 38.90 39.01 0.0M
2024-12-12 39.40 39.46 39.16 39.16 0.0M
2024-12-11 39.53 39.65 39.38 39.46 0.1M
2024-12-10 39.39 39.50 39.28 39.30 0.0M
2024-12-09 39.63 39.70 39.37 39.37 0.0M
2024-12-06 39.42 39.59 39.42 39.45 0.1M
2024-12-05 39.50 39.51 39.33 39.37 0.0M
2024-12-04 39.56 39.61 39.44 39.61 0.1M
2024-12-03 39.48 39.51 39.33 39.51 0.1M
2024-12-02 39.55 39.55 39.37 39.53 0.0M
2024-11-29 39.40 39.52 39.40 39.52 0.0M
2024-11-27 39.38 39.44 39.32 39.33 0.0M
2024-11-26 39.44 39.44 39.25 39.36 0.0M
2024-11-25 39.47 39.52 39.37 39.44 0.0M
2024-11-22 38.86 39.19 38.86 39.19 0.3M
2024-11-21 38.53 38.92 38.53 38.83 0.0M
2024-11-20 38.34 38.46 38.24 38.46 0.0M
2024-11-19 37.94 38.50 37.94 38.44 0.0M
2024-11-18 38.26 38.43 38.18 38.28 0.0M
2024-11-15 38.46 38.46 38.08 38.21 0.0M
2024-11-14 38.83 38.83 38.47 38.49 0.1M
2024-11-13 39.11 39.17 38.80 38.82 0.0M
2024-11-12 39.16 39.27 38.87 38.92 0.0M
2024-11-11 39.10 39.31 39.10 39.24 1.5M
2024-11-08 38.81 39.04 38.81 38.99 0.1M
2024-11-07 38.72 38.89 38.72 38.82 0.0M
2024-11-06 38.71 38.82 38.58 38.75 0.0M
2024-11-05 37.00 37.53 37.00 37.53 0.0M
2024-11-04 36.99 37.26 36.84 37.09 0.0M
2024-11-01 37.01 37.14 36.93 36.96 0.0M
2024-10-31 37.19 37.33 36.89 36.89 0.0M
2024-10-30 37.27 37.57 37.23 37.26 0.0M
2024-10-29 37.13 37.30 37.13 37.24 0.0M
2024-10-28 37.28 37.43 37.28 37.35 0.0M
2024-10-25 37.20 37.31 36.92 36.96 0.0M
2024-10-24 37.02 37.13 36.92 37.01 0.0M
2024-10-23 37.02 37.09 36.79 36.97 0.0M
2024-10-22 37.20 37.24 37.13 37.18 0.0M
2024-10-21 37.52 37.52 37.23 37.27 0.0M
2024-10-18 37.71 37.71 37.63 37.68 0.0M
2024-10-17 37.70 37.70 37.52 37.65 0.0M
2024-10-16 37.48 37.74 37.48 37.71 0.0M
2024-10-15 37.23 37.59 37.23 37.29 0.0M
2024-10-14 37.07 37.31 37.07 37.29 0.0M
2024-10-11 36.72 37.20 36.72 37.14 0.3M
2024-10-10 36.55 36.66 36.55 36.66 0.0M
2024-10-09 36.88 36.98 36.77 36.86 0.0M
2024-10-08 36.77 36.87 36.74 36.77 0.0M
2024-10-07 36.85 36.85 36.67 36.75 0.0M
2024-10-04 37.00 37.00 36.72 36.91 0.0M
2024-10-03 36.58 36.70 36.55 36.58 0.1M
2024-10-02 36.79 36.86 36.72 36.81 0.0M
2024-10-01 37.00 37.00 36.64 36.78 0.0M
2024-09-30 37.07 37.16 36.85 37.07 0.1M
2024-09-27 37.02 37.22 37.00 37.00 0.0M
2024-09-26 37.00 37.01 36.87 36.87 0.0M
2024-09-25 36.92 36.98 36.74 36.77 0.0M
2024-09-24 37.07 37.08 36.89 37.02 0.0M
2024-09-23 37.10 37.13 36.89 36.97 0.0M
2024-09-20 37.24 37.24 37.01 37.02 0.0M
2024-09-19 37.21 37.22 37.03 37.20 0.0M
2024-09-18 36.75 37.14 36.66 36.71 0.0M
2024-09-17 36.74 36.96 36.68 36.71 0.0M
2024-09-16 36.54 36.62 36.44 36.56 0.0M
2024-09-13 36.14 36.56 36.14 36.48 0.0M
2024-09-12 35.77 36.08 35.73 35.95 0.1M
2024-09-11 35.46 35.75 35.30 35.67 0.0M
2024-09-10 35.59 35.64 35.41 35.61 0.0M
2024-09-09 35.68 35.86 35.63 35.63 0.0M
2024-09-06 36.00 36.13 35.56 35.56 0.0M
2024-09-05 36.20 36.20 35.90 35.95 0.1M
2024-09-04 36.07 36.28 36.03 36.08 0.1M
2024-09-03 36.61 36.61 36.10 36.14 0.0M
2024-08-30 36.82 36.82 36.53 36.79 0.0M
2024-08-29 36.66 36.80 36.63 36.63 0.0M
2024-08-28 36.45 36.61 36.37 36.46 0.0M
2024-08-27 36.58 36.69 36.55 36.61 0.0M
2024-08-26 36.85 36.93 36.75 36.75 0.0M
2024-08-23 36.38 36.83 36.27 36.83 0.0M
2024-08-22 36.28 36.31 36.10 36.10 0.0M
2024-08-21 36.12 36.33 36.09 36.27 0.0M
2024-08-20 36.22 36.22 35.94 36.00 0.1M
2024-08-19 36.17 36.24 36.05 36.24 0.0M
2024-08-16 36.00 36.07 35.87 35.98 0.0M
2024-08-15 35.87 36.01 35.76 35.88 0.0M
2024-08-14 35.57 35.57 35.33 35.39 0.0M
2024-08-13 35.25 35.52 35.23 35.52 0.0M
2024-08-12 35.43 35.43 35.14 35.21 0.0M
2024-08-09 35.38 35.45 35.28 35.42 0.0M
2024-08-08 35.10 35.39 35.09 35.36 0.0M
2024-08-07 35.44 35.46 34.88 34.96 0.0M
2024-08-06 34.79 35.41 34.79 35.13 0.1M
2024-08-05 34.29 35.11 34.29 34.91 0.2M
2024-08-02 35.55 35.69 35.41 35.52 0.0M
2024-08-01 36.92 36.93 36.13 36.22 0.0M
2024-07-31 36.83 37.15 36.76 36.80 0.0M
2024-07-30 36.69 36.80 36.63 36.69 0.1M
2024-07-29 36.85 36.87 36.58 36.62 0.0M
2024-07-26 36.76 36.88 36.65 36.81 0.0M
2024-07-25 36.44 36.78 36.42 36.52 0.0M
2024-07-24 36.71 36.71 36.28 36.28 0.0M
2024-07-23 36.44 36.81 36.44 36.68 0.0M
2024-07-22 36.35 36.57 36.16 36.53 0.1M
2024-07-19 36.36 36.36 36.19 36.24 0.0M
2024-07-18 36.64 36.84 36.27 36.38 0.0M
2024-07-17 36.62 36.82 36.62 36.68 0.0M
2024-07-16 36.51 36.94 36.51 36.86 0.2M
2024-07-15 36.23 36.42 36.23 36.27 0.0M
2024-07-12 35.99 36.11 35.91 35.91 0.0M
2024-07-11 35.43 35.80 35.43 35.75 0.1M
2024-07-10 34.89 35.03 34.88 34.99 0.0M
2024-07-09 34.92 34.92 34.74 34.83 0.1M
2024-07-08 35.00 35.01 34.85 34.85 0.0M
2024-07-05 34.76 34.78 34.67 34.77 0.0M
2024-07-03 34.94 34.94 34.82 34.82 0.1M
2024-07-02 34.78 34.87 34.76 34.81 0.0M
2024-07-01 34.92 35.00 34.72 34.81 0.0M
2024-06-28 35.00 35.09 34.81 34.91 0.1M
2024-06-27 34.70 34.85 34.68 34.84 0.0M
2024-06-26 34.57 34.72 34.57 34.72 0.0M
2024-06-25 34.71 34.75 34.62 34.69 0.0M
2024-06-24 34.74 34.94 34.74 34.80 0.0M
2024-06-21 34.56 34.69 34.56 34.66 0.0M
2024-06-20 34.71 34.80 34.57 34.68 0.0M
2024-06-18 34.65 34.81 34.65 34.76 0.0M
2024-06-17 34.52 34.74 34.38 34.74 0.0M
2024-06-14 34.63 34.63 34.44 34.49 0.1M
2024-06-13 34.92 34.92 34.71 34.79 0.0M
2024-06-12 35.30 35.32 34.94 34.97 0.1M
2024-06-11 34.58 34.74 34.49 34.67 0.0M
2024-06-10 34.52 34.80 34.50 34.73 0.0M
2024-06-07 34.71 34.82 34.67 34.67 0.0M
2024-06-06 34.98 35.04 34.91 34.94 0.0M
2024-06-05 34.91 35.08 34.79 35.05 0.0M
2024-06-04 34.87 34.92 34.73 34.74 0.0M
2024-06-03 35.30 35.30 34.93 35.03 0.0M
2024-05-31 35.15 35.15 34.93 35.13 0.0M
2024-05-30 34.98 35.06 34.91 35.00 0.0M
2024-05-29 34.78 34.90 34.74 34.77 0.0M
2024-05-28 35.21 35.21 35.03 35.10 0.0M
2024-05-24 35.14 35.15 35.04 35.11 0.0M
2024-05-23 35.25 35.25 34.77 34.89 0.0M
2024-05-22 35.33 35.38 35.17 35.17 0.0M
2024-05-21 35.31 35.40 35.28 35.36 0.0M
2024-05-20 35.25 35.43 35.25 35.33 0.1M
2024-05-17 35.31 35.38 35.27 35.29 0.1M
2024-05-16 35.42 35.42 35.28 35.31 0.0M
2024-05-15 35.33 35.46 35.26 35.42 0.0M
2024-05-14 35.17 35.25 35.09 35.19 0.0M
2024-05-13 35.04 35.18 34.95 34.95 0.0M
2024-05-10 35.15 35.15 34.88 34.97 0.0M
2024-05-09 34.92 35.10 34.85 35.10 0.0M
2024-05-08 34.85 34.92 34.79 34.85 0.1M
2024-05-07 34.94 35.12 34.94 34.94 0.0M
2024-05-06 34.78 35.00 34.78 34.99 0.0M
2024-05-03 34.88 34.92 34.62 34.72 0.0M
2024-05-02 34.20 34.55 34.20 34.48 0.0M
2024-05-01 34.15 34.52 34.05 34.19 0.1M
2024-04-30 34.34 34.40 34.10 34.14 0.0M
2024-04-29 34.47 34.54 34.39 34.54 0.0M
2024-04-26 34.24 34.43 34.21 34.40 0.1M
2024-04-25 34.16 34.19 33.91 34.19 0.1M
2024-04-24 34.32 34.35 34.14 34.31 0.2M
2024-04-23 34.03 34.45 34.03 34.28 0.1M
2024-04-22 33.94 34.14 33.81 34.09 0.1M
2024-04-19 33.77 33.87 33.68 33.83 0.1M
2024-04-18 33.88 34.00 33.69 33.80 0.1M
2024-04-17 34.01 34.07 33.74 33.83 0.0M
2024-04-16 33.79 34.03 33.79 33.93 0.0M
2024-04-15 34.40 34.40 33.95 34.08 0.0M
2024-04-12 34.55 34.55 34.17 34.25 0.0M
2024-04-11 34.62 34.70 34.46 34.63 0.0M
2024-04-10 34.40 34.59 34.40 34.51 0.2M
2024-04-09 35.09 35.09 34.87 34.99 0.1M
2024-04-08 34.94 35.02 34.88 34.88 0.1M
2024-04-05 34.77 34.97 34.75 34.83 0.0M
2024-04-04 35.16 35.18 34.70 34.73 0.1M
2024-04-03 34.73 35.01 34.73 34.92 0.0M
2024-04-02 34.90 34.95 34.68 34.79 0.2M
2024-04-01 35.41 35.41 35.11 35.19 0.4M
2024-03-28 35.34 35.49 35.30 35.37 0.0M
2024-03-27 35.06 35.30 35.00 35.25 0.1M
2024-03-26 34.99 35.09 34.89 34.93 0.0M
2024-03-25 34.83 35.03 34.82 34.87 0.0M
2024-03-22 35.12 35.12 34.91 34.94 0.1M
2024-03-21 35.08 35.22 35.08 35.18 0.1M
2024-03-20 34.49 34.97 34.44 34.97 0.0M
2024-03-19 34.33 34.60 34.33 34.53 0.1M
2024-03-18 34.52 34.59 34.41 34.41 0.0M
2024-03-15 34.48 34.61 34.48 34.58 0.0M
2024-03-14 34.79 34.82 34.36 34.53 0.2M
2024-03-13 34.74 34.95 34.74 34.92 0.0M
2024-03-12 34.78 34.84 34.67 34.84 0.0M
2024-03-11 34.82 34.87 34.73 34.83 0.0M
2024-03-08 34.98 35.19 34.89 34.91 0.0M
2024-03-07 34.90 34.98 34.87 34.95 0.0M
2024-03-06 34.83 34.88 34.69 34.80 0.0M
2024-03-05 34.67 34.76 34.56 34.67 1.2M
2024-03-04 34.93 34.94 34.78 34.85 0.1M
2024-03-01 34.72 34.87 34.59 34.83 0.3M
2024-02-29 34.76 34.76 34.48 34.59 0.1M
2024-02-28 34.48 34.61 34.45 34.49 0.1M
2024-02-27 34.51 34.65 34.51 34.64 0.6M
2024-02-26 34.26 34.45 34.26 34.43 0.1M
2024-02-23 34.22 34.40 34.12 34.31 0.1M
2024-02-22 34.14 34.28 34.04 34.25 0.1M
2024-02-21 34.07 34.10 33.92 34.09 0.0M
2024-02-20 34.18 34.25 34.08 34.18 0.1M
2024-02-16 34.42 34.57 34.35 34.43 0.0M
2024-02-15 34.40 34.70 34.38 34.67 0.1M
2024-02-14 34.04 34.27 33.94 34.17 0.1M
2024-02-13 33.98 34.02 33.63 33.83 0.1M
2024-02-12 34.34 34.61 34.34 34.56 0.1M
2024-02-09 34.07 34.29 34.02 34.28 0.1M
2024-02-08 33.66 34.01 33.66 33.97 0.1M
2024-02-07 33.78 33.78 33.56 33.69 0.4M
2024-02-06 33.55 33.73 33.48 33.73 0.1M
2024-02-05 33.59 33.65 33.37 33.55 0.1M
2024-02-02 33.66 33.88 33.57 33.79 0.1M
2024-02-01 33.78 33.93 33.53 33.88 0.1M
2024-01-31 34.01 34.21 33.63 33.63 0.1M
2024-01-30 34.20 34.20 34.03 34.07 0.1M
2024-01-29 33.98 34.25 33.93 34.22 0.1M
2024-01-26 34.05 34.06 33.90 33.95 0.1M
2024-01-25 34.08 34.09 33.83 33.92 0.1M
2024-01-24 34.19 34.19 33.76 33.78 0.2M
2024-01-23 34.18 34.18 33.87 33.96 0.2M
2024-01-22 33.88 34.02 33.82 34.00 0.1M
2024-01-19 33.47 33.64 33.28 33.63 0.1M
2024-01-18 33.45 33.45 33.18 33.44 0.1M
2024-01-17 33.17 33.33 33.15 33.25 0.2M
2024-01-16 33.54 33.58 33.36 33.43 0.3M
2024-01-12 33.99 33.99 33.62 33.72 0.2M
2024-01-11 33.80 33.80 33.47 33.70 0.1M
2024-01-10 33.81 33.89 33.61 33.85 0.3M
2024-01-09 33.73 33.86 33.61 33.82 0.2M
2024-01-08 33.59 33.98 33.48 33.96 0.3M
2024-01-05 33.50 33.80 33.50 33.60 0.2M
2024-01-04 33.68 33.76 33.59 33.63 0.5M
2024-01-03 34.00 34.00 33.57 33.66 1.1M
2024-01-02 34.25 34.35 34.02 34.17 0.7M