Innovator U.S. Equity Buffer ETF - December (BDEC)
BATS: BDEC · Real-Time Price · USD
44.90
+0.09 (0.20%)
At close: Jun 27, 2025, 4:00 PM
44.90
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:30 PM EDT
BDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 44.97 | 45.01 | 44.91 | 45.01 | - | 0.45% | 4,785 |
| Jun 26, 2025 | 44.68 | 44.81 | 44.58 | 44.81 | 44.81 | 0.61% | 11,565 |
| Jun 25, 2025 | 44.55 | 44.61 | 44.45 | 44.54 | 44.54 | -0.01% | 12,829 |
| Jun 24, 2025 | 44.32 | 44.57 | 44.32 | 44.55 | 44.55 | 0.93% | 5,654 |
| Jun 23, 2025 | 43.95 | 44.13 | 43.76 | 44.13 | 44.13 | 0.73% | 3,163,408 |
| Jun 20, 2025 | 44.02 | 44.02 | 43.78 | 43.82 | 43.82 | -0.24% | 14,678 |
| Jun 18, 2025 | 43.97 | 44.08 | 43.90 | 43.92 | 43.92 | - | 10,171 |
| Jun 17, 2025 | 44.10 | 44.13 | 43.90 | 43.92 | 43.92 | -0.53% | 10,553 |
| Jun 16, 2025 | 44.04 | 44.28 | 44.04 | 44.15 | 44.15 | 0.79% | 5,342 |
| Jun 13, 2025 | 44.03 | 44.15 | 43.81 | 43.81 | 43.81 | -0.94% | 24,077 |
| Jun 12, 2025 | 43.97 | 44.22 | 43.97 | 44.22 | 44.22 | 0.34% | 32,637 |
| Jun 11, 2025 | 44.30 | 44.30 | 44.00 | 44.07 | 44.07 | -0.20% | 19,069 |
| Jun 10, 2025 | 44.10 | 44.20 | 44.02 | 44.16 | 44.16 | 0.30% | 34,558 |
| Jun 9, 2025 | 44.09 | 44.12 | 43.95 | 44.03 | 44.03 | 0.09% | 52,856 |
| Jun 6, 2025 | 43.97 | 44.03 | 43.92 | 43.99 | 43.99 | 0.71% | 12,013 |
| Jun 5, 2025 | 43.78 | 43.89 | 43.68 | 43.68 | 43.68 | -0.36% | 6,672 |
| Jun 4, 2025 | 43.87 | 43.92 | 43.83 | 43.84 | 43.84 | 0.03% | 8,828 |
| Jun 3, 2025 | 43.65 | 43.87 | 43.65 | 43.83 | 43.83 | 0.53% | 9,759 |
| Jun 2, 2025 | 43.45 | 43.63 | 43.41 | 43.59 | 43.59 | 0.22% | 10,955 |
| May 30, 2025 | 43.44 | 43.52 | 43.24 | 43.50 | 43.50 | - | 17,685 |
| May 29, 2025 | 43.53 | 43.53 | 43.33 | 43.50 | 43.50 | 0.30% | 23,609 |
| May 28, 2025 | 43.52 | 43.57 | 43.36 | 43.37 | 43.37 | -0.29% | 17,892 |
| May 27, 2025 | 43.25 | 43.60 | 43.25 | 43.49 | 43.49 | 1.33% | 20,287 |
| May 23, 2025 | 42.78 | 42.99 | 42.78 | 42.92 | 42.92 | -0.49% | 7,829 |
| May 22, 2025 | 43.17 | 43.30 | 43.07 | 43.13 | 43.13 | -0.06% | 9,007 |
| May 21, 2025 | 43.48 | 43.62 | 43.12 | 43.16 | 43.16 | -1.02% | 16,042 |
| May 20, 2025 | 43.60 | 43.68 | 43.53 | 43.60 | 43.60 | -0.21% | 10,302 |
| May 19, 2025 | 43.47 | 43.73 | 43.47 | 43.69 | 43.69 | -0.04% | 1,656,414 |
| May 16, 2025 | 43.50 | 43.72 | 43.50 | 43.71 | 43.71 | 0.46% | 10,420 |
| May 15, 2025 | 43.25 | 43.55 | 43.25 | 43.51 | 43.51 | 0.33% | 12,526 |
| May 14, 2025 | 43.31 | 43.43 | 42.83 | 43.37 | 43.37 | -0.09% | 1,592,768 |
| May 13, 2025 | 43.34 | 43.42 | 43.30 | 43.41 | 43.41 | 0.81% | 21,829 |
| May 12, 2025 | 42.90 | 43.11 | 42.90 | 43.06 | 43.06 | 2.05% | 6,360 |
| May 9, 2025 | 42.26 | 42.26 | 42.05 | 42.20 | 42.20 | 0.17% | 11,060 |
| May 8, 2025 | 42.08 | 42.38 | 42.03 | 42.13 | 42.13 | 0.39% | 15,409 |
| May 7, 2025 | 41.91 | 41.97 | 41.73 | 41.97 | 41.97 | 0.39% | 16,008 |
| May 6, 2025 | 41.93 | 42.01 | 41.79 | 41.80 | 41.80 | -0.62% | 17,015 |
| May 5, 2025 | 42.12 | 42.20 | 42.06 | 42.06 | 42.06 | -0.48% | 5,260 |
| May 2, 2025 | 42.06 | 42.35 | 42.06 | 42.26 | 42.26 | 1.13% | 5,010 |
| May 1, 2025 | 41.87 | 42.05 | 41.79 | 41.79 | 41.79 | 0.48% | 29,943 |
| Apr 30, 2025 | 41.04 | 41.59 | 41.04 | 41.59 | 41.59 | 0.10% | 9,504 |
| Apr 29, 2025 | 41.46 | 41.64 | 41.42 | 41.55 | 41.55 | 0.15% | 14,700 |
| Apr 28, 2025 | 41.42 | 41.49 | 41.37 | 41.49 | 41.49 | 0.17% | 1,550 |
| Apr 25, 2025 | 41.23 | 41.42 | 41.08 | 41.42 | 41.42 | 0.50% | 9,868 |
| Apr 24, 2025 | 40.71 | 41.21 | 40.71 | 41.21 | 41.21 | 1.40% | 1,537 |
| Apr 23, 2025 | 41.02 | 41.02 | 40.55 | 40.64 | 40.64 | 1.17% | 10,099 |
| Apr 22, 2025 | 39.99 | 40.17 | 39.99 | 40.17 | 40.17 | 1.72% | 7,889 |
| Apr 21, 2025 | 39.66 | 39.66 | 39.19 | 39.49 | 39.49 | -1.55% | 56,708 |
| Apr 17, 2025 | 40.16 | 40.30 | 40.01 | 40.11 | 40.11 | 0.11% | 31,517 |
| Apr 16, 2025 | 40.35 | 40.52 | 39.75 | 40.07 | 40.07 | -1.52% | 17,333 |