Innovator International Developed Power Buffer ETF December (IDEC)
NYSEARCA: IDEC · Real-Time Price · USD
31.90
-0.08 (-0.26%)
At close: Dec 5, 2025, 4:00 PM EST
31.90
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
IDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.00 | 32.00 | 31.88 | 31.90 | 31.90 | -0.26% | 29,503 |
| Dec 4, 2025 | 32.01 | 32.02 | 31.88 | 31.98 | 31.98 | 0.32% | 65,532 |
| Dec 3, 2025 | 31.81 | 32.15 | 31.77 | 31.88 | 31.88 | 0.31% | 49,709 |
| Dec 2, 2025 | 31.96 | 31.96 | 31.67 | 31.78 | 31.78 | 0.16% | 94,414 |
| Dec 1, 2025 | 31.85 | 31.85 | 31.65 | 31.73 | 31.73 | -0.22% | 373,844 |
| Nov 28, 2025 | 31.84 | 31.86 | 31.80 | 31.80 | 31.80 | 0.11% | 9,904 |
| Nov 26, 2025 | 31.69 | 31.80 | 31.69 | 31.77 | 31.76 | 0.29% | 10,534 |
| Nov 25, 2025 | 31.56 | 31.72 | 31.56 | 31.67 | 31.67 | 0.59% | 9,030 |
| Nov 24, 2025 | 31.41 | 31.52 | 31.40 | 31.49 | 31.49 | 0.29% | 2,780 |
| Nov 21, 2025 | 31.37 | 31.46 | 31.34 | 31.40 | 31.40 | 1.29% | 2,227 |
| Nov 20, 2025 | 31.54 | 31.54 | 31.00 | 31.00 | 31.00 | -1.05% | 5,324 |
| Nov 19, 2025 | 31.28 | 31.44 | 31.24 | 31.32 | 31.32 | -0.11% | 3,541 |
| Nov 18, 2025 | 31.28 | 31.36 | 31.28 | 31.36 | 31.36 | -0.44% | 466 |
| Nov 17, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.41% | 2 |
| Nov 14, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.05% | 82 |
| Nov 13, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.24% | 75 |
| Nov 12, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.13% | 65 |
| Nov 11, 2025 | 31.60 | 31.65 | 31.57 | 31.65 | 31.65 | 0.11% | 29,886 |
| Nov 10, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.54% | 5 |
| Nov 7, 2025 | 31.41 | 31.45 | 31.41 | 31.45 | 31.45 | 0.04% | 724 |
| Nov 6, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.10% | - |
| Nov 5, 2025 | 31.40 | 31.47 | 31.40 | 31.47 | 31.47 | 0.36% | 1,074 |
| Nov 4, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.40% | - |
| Nov 3, 2025 | 31.48 | 31.48 | 31.46 | 31.48 | 31.48 | 0.07% | 1,203 |
| Oct 31, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.01% | 260 |
| Oct 30, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.05% | - |
| Oct 29, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.47 | -0.13% | 19 |
| Oct 28, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - | 3 |
| Oct 27, 2025 | 31.46 | 31.55 | 31.44 | 31.52 | 31.52 | 0.27% | 80,480 |
| Oct 24, 2025 | 31.41 | 31.43 | 31.41 | 31.43 | 31.43 | 0.06% | 670 |
| Oct 23, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.26% | - |
| Oct 22, 2025 | 31.40 | 31.40 | 31.28 | 31.33 | 31.33 | -0.14% | 1,663 |
| Oct 21, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -0.08% | 165 |
| Oct 20, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.42% | 106 |
| Oct 17, 2025 | 31.18 | 31.27 | 31.18 | 31.27 | 31.27 | 0.27% | 1,345 |
| Oct 16, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.18 | 0.06% | 14 |
| Oct 15, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.16% | 2,507 |
| Oct 14, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.14% | 11 |
| Oct 13, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.60% | - |
| Oct 10, 2025 | 30.94 | 30.94 | 30.88 | 30.88 | 30.88 | -0.98% | 169 |
| Oct 9, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -0.24% | - |
| Oct 8, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.13% | 5 |
| Oct 7, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.22 | -0.25% | 7 |
| Oct 6, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.06% | - |
| Oct 3, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.25% | 14 |
| Oct 2, 2025 | 31.19 | 31.21 | 31.19 | 31.21 | 31.21 | 0.04% | 1,510 |
| Oct 1, 2025 | 31.14 | 31.19 | 31.14 | 31.19 | 31.19 | 0.38% | 1,180 |
| Sep 30, 2025 | 31.10 | 31.10 | 31.07 | 31.07 | 31.07 | 0.16% | 310 |
| Sep 29, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.21% | 80 |
| Sep 26, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.49% | 40 |