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%
KDEC — Innovator U.S. Small Cap Power Buffer ETF - December
Cboe BZXInnovator U.S. Small Cap Power Buffer ETF - December
$28.47
+0.12(+0.42%)
- O
- 28.38
- H
- 28.47
- L
- 28.38
- V
- 3.64K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$28.47
Period Return+28.09%
Period High$28.97
Period Low$22.18
Avg Daily Volume17.5K
Total Trading Days365
KDEC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $28.38 | $28.47 | $28.38 | $28.47 | +$0.12 | +0.42% | 3,644 | $28.44 | $28.38 $28.47 |
| Oct 2, 2026 | $28.36 | $28.39 | $28.34 | $28.35 | +$0.17 | +0.60% | 16,650 | $28.36 | $28.34 $28.39 |
| Oct 1, 2026 | $28.03 | $28.19 | $28.00 | $28.18 | +$0.07 | +0.25% | 10,223 | $28.14 | $28.00 $28.19 |
| Sep 30, 2026 | $28.19 | $28.20 | $28.11 | $28.11 | $-0.06 | -0.21% | 2,447 | $28.19 | $28.11 $28.20 |
| Sep 29, 2026 | $28.19 | $28.19 | $28.11 | $28.17 | $-0.09 | -0.32% | 533 | $28.14 | $28.11 $28.19 |
| Sep 28, 2026 | $28.18 | $28.35 | $28.18 | $28.26 | $-0.14 | -0.51% | 4,909 | $28.29 | $28.18 $28.35 |
| Sep 25, 2026 | $28.36 | $28.40 | $28.36 | $28.40 | +$0.05 | +0.17% | 858 | $28.35 | $28.36 $28.40 |
| Sep 24, 2026 | $28.34 | $28.36 | $28.19 | $28.36 | $-0.03 | -0.09% | 1,117 | $28.26 | $28.19 $28.36 |
| Sep 23, 2026 | $28.40 | $28.41 | $28.38 | $28.38 | $-0.29 | -1.02% | 1,034 | $28.40 | $28.38 $28.41 |
| Sep 22, 2026 | $28.61 | $28.69 | $28.61 | $28.67 | +$0.08 | +0.29% | 480 | $28.63 | $28.61 $28.69 |
| Sep 21, 2026 | $28.57 | $28.60 | $28.57 | $28.59 | +$0.14 | +0.49% | 1,328 | $28.59 | $28.57 $28.60 |
| Sep 18, 2026 | $28.38 | $28.52 | $28.38 | $28.45 | $-0.09 | -0.31% | 5,734 | $28.43 | $28.38 $28.52 |
| Sep 17, 2026 | $28.58 | $28.58 | $28.53 | $28.54 | +$0.10 | +0.36% | 1,033 | $28.54 | $28.53 $28.58 |
| Sep 16, 2026 | $28.51 | $28.58 | $28.34 | $28.44 | $-0.05 | -0.17% | 1,883 | $28.41 | $28.34 $28.58 |
| Sep 15, 2026 | $28.50 | $28.51 | $28.47 | $28.49 | $-0.08 | -0.30% | 29,919 | $28.47 | $28.47 $28.51 |
| Sep 14, 2026 | $28.56 | $28.65 | $28.55 | $28.57 | $-0.02 | -0.07% | 3,661 | $28.61 | $28.55 $28.65 |
| Sep 11, 2026 | $28.57 | $28.69 | $28.57 | $28.59 | +$0.10 | +0.35% | 5,316 | $28.61 | $28.57 $28.69 |
| Sep 10, 2026 | $28.59 | $28.59 | $28.49 | $28.49 | $-0.19 | -0.65% | 1,397 | $28.53 | $28.49 $28.59 |
| Sep 9, 2026 | $28.69 | $28.73 | $28.67 | $28.68 | $-0.13 | -0.47% | 4,450 | $28.71 | $28.67 $28.73 |
| Sep 8, 2026 | $28.23 | $28.90 | $28.23 | $28.81 | $-0.05 | -0.17% | 2,710 | $28.78 | $28.23 $28.90 |
| Sep 4, 2026 | $28.83 | $28.91 | $28.83 | $28.86 | +$0.04 | +0.14% | 1,424 | $28.87 | $28.83 $28.91 |
| Sep 3, 2026 | $28.82 | $28.82 | $28.80 | $28.82 | +$0.07 | +0.24% | 1,674 | $28.81 | $28.80 $28.82 |
| Sep 2, 2026 | $28.73 | $28.77 | $28.73 | $28.75 | +$0.14 | +0.49% | 1,584 | $28.75 | $28.73 $28.77 |
| Sep 1, 2026 | $28.69 | $28.76 | $28.61 | $28.61 | $-0.15 | -0.52% | 1,203 | $28.67 | $28.61 $28.76 |
| Aug 31, 2026 | $28.76 | $28.79 | $28.72 | $28.76 | $-0.03 | -0.10% | 6,386 | $28.75 | $28.72 $28.79 |
| Aug 28, 2026 | $28.90 | $28.90 | $28.79 | $28.79 | $-0.11 | -0.38% | 2,884 | $28.83 | $28.79 $28.90 |
| Aug 27, 2026 | $28.90 | $28.97 | $28.90 | $28.90 | +$0.02 | +0.05% | 13,476 | $28.92 | $28.90 $28.97 |
| Aug 26, 2026 | $28.85 | $28.88 | $28.85 | $28.88 | $-0.01 | -0.04% | 4,380 | $28.86 | $28.85 $28.88 |
| Aug 25, 2026 | $28.86 | $28.90 | $28.82 | $28.90 | +$0.07 | +0.23% | 4,100 | $28.85 | $28.82 $28.90 |
| Aug 24, 2026 | $28.84 | $28.88 | $28.82 | $28.83 | $-0.02 | -0.07% | 2,031 | $28.84 | $28.82 $28.88 |