Innovator U.S. Equity Buffer ETF - December (BDEC)
BATS: BDEC · Real-Time Price · USD
41.95
+0.10 (0.23%)
At close: Apr 1, 2025, 3:37 PM
41.94
-0.01 (-0.02%)
Pre-market: Apr 2, 2025, 4:00 AM EDT
BDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 41.70 | 42.00 | 41.62 | 41.95 | 41.95 | 0.23% | 19,640 |
| Mar 31, 2025 | 41.29 | 41.86 | 41.21 | 41.86 | 41.86 | 0.37% | 13,894 |
| Mar 28, 2025 | 42.13 | 42.13 | 41.67 | 41.70 | 41.70 | -1.21% | 4,988 |
| Mar 27, 2025 | 42.23 | 42.43 | 42.18 | 42.21 | 42.21 | -0.40% | 4,286 |
| Mar 26, 2025 | 42.31 | 42.38 | 42.29 | 42.38 | 42.38 | -0.77% | 3,065 |
| Mar 25, 2025 | 42.68 | 42.73 | 42.63 | 42.71 | 42.71 | 0.15% | 11,251 |
| Mar 24, 2025 | 42.57 | 42.70 | 42.57 | 42.64 | 42.64 | 1.19% | 6,193 |
| Mar 21, 2025 | 41.95 | 42.14 | 41.93 | 42.14 | 42.14 | 0.14% | 3,438 |
| Mar 20, 2025 | 42.26 | 42.36 | 41.98 | 42.08 | 42.08 | -0.17% | 3,312 |
| Mar 19, 2025 | 41.96 | 42.30 | 41.96 | 42.15 | 42.15 | 0.70% | 11,973 |
| Mar 18, 2025 | 41.89 | 41.90 | 41.77 | 41.86 | 41.86 | -0.90% | 7,626 |
| Mar 17, 2025 | 42.09 | 42.30 | 41.99 | 42.24 | 42.24 | 0.69% | 50,728 |
| Mar 14, 2025 | 41.73 | 41.99 | 41.65 | 41.95 | 41.95 | 1.35% | 13,155 |
| Mar 13, 2025 | 41.68 | 41.68 | 41.28 | 41.39 | 41.39 | -0.95% | 15,559 |
| Mar 12, 2025 | 41.83 | 41.84 | 41.48 | 41.79 | 41.79 | 0.57% | 11,658 |
| Mar 11, 2025 | 41.72 | 41.88 | 41.36 | 41.55 | 41.55 | -0.72% | 2,495,493 |
| Mar 10, 2025 | 42.20 | 42.20 | 41.62 | 41.85 | 41.85 | -1.97% | 27,654 |
| Mar 7, 2025 | 42.45 | 42.69 | 42.14 | 42.69 | 42.69 | 0.45% | 8,303 |
| Mar 6, 2025 | 42.81 | 42.82 | 42.38 | 42.50 | 42.50 | -1.23% | 14,320 |
| Mar 5, 2025 | 42.66 | 43.09 | 42.51 | 43.03 | 43.03 | 0.77% | 58,581 |
| Mar 4, 2025 | 42.78 | 43.11 | 42.44 | 42.70 | 42.70 | -0.86% | 38,237 |
| Mar 3, 2025 | 43.69 | 43.69 | 42.92 | 43.07 | 43.07 | -1.10% | 53,693 |
| Feb 28, 2025 | 43.08 | 43.59 | 43.06 | 43.55 | 43.55 | 1.02% | 22,048 |
| Feb 27, 2025 | 43.53 | 43.66 | 43.11 | 43.11 | 43.11 | -1.12% | 16,944 |
| Feb 26, 2025 | 43.67 | 43.85 | 43.51 | 43.60 | 43.60 | - | 56,844 |
| Feb 25, 2025 | 43.84 | 43.84 | 43.37 | 43.60 | 43.60 | -0.34% | 457,448 |
| Feb 24, 2025 | 43.91 | 43.96 | 43.71 | 43.75 | 43.75 | -0.18% | 1,750,333 |
| Feb 21, 2025 | 44.25 | 44.28 | 43.83 | 43.83 | 43.83 | -1.13% | 10,248 |
| Feb 20, 2025 | 44.30 | 44.39 | 44.17 | 44.33 | 44.33 | -0.43% | 2,406,066 |
| Feb 19, 2025 | 44.39 | 44.52 | 44.39 | 44.52 | 44.52 | 0.34% | 32,494 |
| Feb 18, 2025 | 44.32 | 44.44 | 44.29 | 44.37 | 44.37 | 0.14% | 17,509 |
| Feb 14, 2025 | 44.39 | 44.39 | 44.31 | 44.31 | 44.31 | -0.11% | 9,839 |
| Feb 13, 2025 | 44.14 | 44.37 | 44.00 | 44.36 | 44.36 | 0.75% | 19,240 |
| Feb 12, 2025 | 43.84 | 44.05 | 43.84 | 44.03 | 44.03 | -0.23% | 33,328 |
| Feb 11, 2025 | 43.97 | 44.14 | 43.96 | 44.13 | 44.13 | 0.14% | 25,574 |
| Feb 10, 2025 | 43.98 | 44.14 | 43.97 | 44.07 | 44.07 | 0.34% | 11,508 |
| Feb 7, 2025 | 44.09 | 44.09 | 43.85 | 43.92 | 43.92 | -0.50% | 9,895 |
| Feb 6, 2025 | 44.11 | 44.15 | 43.93 | 44.14 | 44.14 | 0.32% | 29,964 |
| Feb 5, 2025 | 43.88 | 44.05 | 43.82 | 44.00 | 44.00 | 0.27% | 17,023 |
| Feb 4, 2025 | 43.64 | 43.94 | 43.64 | 43.88 | 43.88 | 0.43% | 30,072 |
| Feb 3, 2025 | 43.37 | 43.87 | 43.35 | 43.69 | 43.69 | -0.58% | 278,046 |
| Jan 31, 2025 | 44.30 | 44.33 | 43.86 | 43.95 | 43.95 | -0.35% | 13,318 |
| Jan 30, 2025 | 44.08 | 44.14 | 43.92 | 44.10 | 44.10 | 0.34% | 8,728 |
| Jan 29, 2025 | 44.08 | 44.09 | 43.80 | 43.95 | 43.95 | -0.26% | 18,412 |
| Jan 28, 2025 | 43.85 | 44.12 | 43.71 | 44.07 | 44.07 | 0.74% | 40,138 |
| Jan 27, 2025 | 43.37 | 43.77 | 43.37 | 43.74 | 43.74 | -0.97% | 33,117 |
| Jan 24, 2025 | 44.21 | 44.27 | 44.13 | 44.17 | 44.17 | -0.21% | 13,903 |
| Jan 23, 2025 | 44.03 | 44.26 | 44.03 | 44.26 | 44.26 | 0.27% | 129,438 |
| Jan 22, 2025 | 44.05 | 44.19 | 44.04 | 44.15 | 44.15 | 0.46% | 29,118 |
| Jan 21, 2025 | 43.86 | 43.99 | 43.75 | 43.94 | 43.94 | 0.51% | 34,624 |