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%
KAPR — Innovator U.S. Small Cap Power Buffer ETF - April
Cboe BZXInnovator U.S. Small Cap Power Buffer ETF - April
$39.77
+0.12(+0.29%)
- O
- 39.70
- H
- 39.82
- L
- 39.70
- V
- 864.17K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$39.77
Period Return+31.91%
Period High$40.49
Period Low$30.04
Avg Daily Volume19.5K
Total Trading Days365
KAPR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $39.70 | $39.82 | $39.70 | $39.77 | +$0.12 | +0.29% | 864,174 | $39.77 | $39.70 $39.82 |
| Oct 2, 2026 | $39.65 | $39.70 | $39.63 | $39.66 | +$0.16 | +0.41% | 4,631 | $39.66 | $39.63 $39.70 |
| Oct 1, 2026 | $39.28 | $39.55 | $39.27 | $39.49 | +$0.06 | +0.14% | 17,960 | $39.41 | $39.27 $39.55 |
| Sep 30, 2026 | $39.58 | $39.58 | $39.43 | $39.44 | +$0.01 | +0.02% | 7,390 | $39.48 | $39.43 $39.58 |
| Sep 29, 2026 | $39.48 | $39.54 | $39.40 | $39.43 | $-0.11 | -0.27% | 3,033 | $39.44 | $39.40 $39.54 |
| Sep 28, 2026 | $39.56 | $39.60 | $39.48 | $39.54 | $-0.15 | -0.38% | 9,209 | $39.56 | $39.48 $39.60 |
| Sep 25, 2026 | $39.63 | $39.76 | $39.57 | $39.69 | +$0.06 | +0.16% | 14,011 | $39.67 | $39.57 $39.76 |
| Sep 24, 2026 | $39.51 | $39.66 | $39.40 | $39.62 | $-0.04 | -0.09% | 8,838 | $39.54 | $39.40 $39.66 |
| Sep 23, 2026 | $39.84 | $39.84 | $39.66 | $39.66 | $-0.34 | -0.86% | 4,226 | $39.71 | $39.66 $39.84 |
| Sep 22, 2026 | $40.04 | $40.04 | $39.91 | $40.00 | +$0.15 | +0.38% | 3,912 | $39.96 | $39.91 $40.04 |
| Sep 21, 2026 | $39.89 | $39.94 | $39.83 | $39.85 | +$0.13 | +0.33% | 2,460 | $39.88 | $39.83 $39.94 |
| Sep 18, 2026 | $39.74 | $39.74 | $39.65 | $39.72 | $-0.16 | -0.39% | 7,171 | $39.68 | $39.65 $39.74 |
| Sep 17, 2026 | $39.89 | $39.99 | $39.87 | $39.88 | +$0.21 | +0.52% | 3,618 | $39.94 | $39.87 $39.99 |
| Sep 16, 2026 | $39.93 | $39.93 | $39.56 | $39.67 | $-0.11 | -0.28% | 4,354 | $39.75 | $39.56 $39.93 |
| Sep 15, 2026 | $39.79 | $39.80 | $39.71 | $39.78 | $-0.10 | -0.25% | 6,576 | $39.74 | $39.71 $39.80 |
| Sep 14, 2026 | $39.88 | $40.02 | $39.86 | $39.88 | $-0.09 | -0.22% | 6,681 | $39.93 | $39.86 $40.02 |
| Sep 11, 2026 | $39.99 | $39.99 | $39.90 | $39.97 | +$0.13 | +0.33% | 2,658 | $39.96 | $39.90 $39.99 |
| Sep 10, 2026 | $39.94 | $39.97 | $39.79 | $39.84 | $-0.18 | -0.45% | 8,548 | $39.89 | $39.79 $39.97 |
| Sep 9, 2026 | $40.10 | $40.23 | $40.02 | $40.02 | $-0.24 | -0.59% | 15,027 | $40.10 | $40.02 $40.23 |
| Sep 8, 2026 | $39.86 | $40.34 | $39.86 | $40.26 | $-0.06 | -0.14% | 5,018 | $40.30 | $39.86 $40.34 |
| Sep 4, 2026 | $40.34 | $40.34 | $40.28 | $40.31 | +$0.02 | +0.06% | 2,298 | $40.31 | $40.28 $40.34 |
| Sep 3, 2026 | $40.29 | $40.34 | $40.23 | $40.29 | +$0.10 | +0.24% | 3,096 | $40.27 | $40.23 $40.34 |
| Sep 2, 2026 | $40.11 | $40.24 | $40.11 | $40.20 | +$0.21 | +0.52% | 22,025 | $40.19 | $40.11 $40.24 |
| Sep 1, 2026 | $40.01 | $40.07 | $39.99 | $39.99 | $-0.17 | -0.44% | 5,210 | $40.00 | $39.99 $40.07 |
| Aug 31, 2026 | $40.13 | $40.16 | $40.10 | $40.16 | $-0.03 | -0.07% | 4,473 | $40.13 | $40.10 $40.16 |
| Aug 28, 2026 | $40.28 | $40.28 | $40.19 | $40.19 | $-0.23 | -0.56% | 2,813 | $40.25 | $40.19 $40.28 |
| Aug 27, 2026 | $40.42 | $40.47 | $40.37 | $40.42 | +$0.09 | +0.21% | 7,267 | $40.43 | $40.37 $40.47 |
| Aug 26, 2026 | $40.39 | $40.41 | $40.28 | $40.33 | $-0.02 | -0.06% | 4,870 | $40.33 | $40.28 $40.41 |
| Aug 25, 2026 | $40.28 | $40.35 | $40.24 | $40.35 | +$0.08 | +0.21% | 14,350 | $40.31 | $40.24 $40.35 |
| Aug 24, 2026 | $40.35 | $40.35 | $40.20 | $40.27 | $-0.06 | -0.16% | 7,235 | $40.27 | $40.20 $40.35 |