Innovator U.S. Equity Buffer ETF - December (BDEC)
BATS: BDEC · Real-Time Price · USD
50.25
+0.28 (0.56%)
At close: Feb 2, 2026, 4:00 PM EST
50.25
0.00 (0.00%)
After-hours: Feb 2, 2026, 8:00 PM EST
BDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 49.80 | 50.25 | 49.80 | 50.20 | 50.20 | 0.46% | 1,249 |
| Jan 30, 2026 | 50.08 | 50.08 | 49.88 | 49.97 | 49.97 | -0.30% | 9,373 |
| Jan 29, 2026 | 50.10 | 50.12 | 49.68 | 50.12 | 50.12 | -0.36% | 10,418 |
| Jan 28, 2026 | 50.25 | 50.30 | 50.20 | 50.30 | 50.30 | 0.20% | 6,526 |
| Jan 27, 2026 | 50.28 | 50.29 | 50.18 | 50.20 | 50.20 | 0.19% | 9,567 |
| Jan 26, 2026 | 50.15 | 50.20 | 50.09 | 50.11 | 50.11 | 0.43% | 10,696 |
| Jan 23, 2026 | 49.91 | 49.98 | 49.88 | 49.89 | 49.89 | 0.02% | 8,453 |
| Jan 22, 2026 | 50.00 | 50.04 | 49.83 | 49.88 | 49.88 | 0.34% | 5,321 |
| Jan 21, 2026 | 49.42 | 49.77 | 49.42 | 49.71 | 49.71 | 0.73% | 13,318 |
| Jan 20, 2026 | 49.46 | 49.72 | 49.25 | 49.35 | 49.35 | -1.44% | 9,979 |
| Jan 16, 2026 | 50.09 | 50.14 | 50.01 | 50.07 | 50.07 | 0.14% | 7,902 |
| Jan 15, 2026 | 50.20 | 50.21 | 50.00 | 50.00 | 50.00 | -0.02% | 9,154 |
| Jan 14, 2026 | 49.93 | 50.01 | 49.78 | 50.01 | 50.01 | -0.25% | 7,651 |
| Jan 13, 2026 | 50.20 | 50.20 | 50.04 | 50.14 | 50.14 | -0.21% | 10,376 |
| Jan 12, 2026 | 49.91 | 50.26 | 49.91 | 50.24 | 50.24 | 0.14% | 15,816 |
| Jan 9, 2026 | 49.91 | 50.20 | 49.91 | 50.17 | 50.17 | 0.46% | 8,498 |
| Jan 8, 2026 | 49.84 | 49.98 | 49.84 | 49.94 | 49.94 | 0.04% | 16,312 |
| Jan 7, 2026 | 50.03 | 50.08 | 49.91 | 49.92 | 49.92 | -0.06% | 45,229 |
| Jan 6, 2026 | 49.74 | 50.01 | 49.74 | 49.95 | 49.95 | 0.38% | 16,032 |
| Jan 5, 2026 | 49.82 | 49.87 | 49.76 | 49.76 | 49.76 | 0.40% | 18,009 |
| Jan 2, 2026 | 49.76 | 49.76 | 49.47 | 49.56 | 49.56 | 0.01% | 4,758 |
| Dec 31, 2025 | 49.76 | 49.76 | 49.50 | 49.56 | 49.56 | -0.51% | 11,332 |
| Dec 30, 2025 | 49.74 | 49.87 | 49.73 | 49.81 | 49.81 | -0.09% | 19,496 |
| Dec 29, 2025 | 49.82 | 49.87 | 49.76 | 49.86 | 49.86 | -0.20% | 25,760 |
| Dec 26, 2025 | 49.95 | 49.96 | 49.84 | 49.96 | 49.96 | 0.07% | 21,161 |
| Dec 24, 2025 | 49.86 | 49.96 | 49.86 | 49.93 | 49.93 | 0.15% | 6,004 |
| Dec 23, 2025 | 49.71 | 49.86 | 49.66 | 49.85 | 49.85 | 0.34% | 18,550 |
| Dec 22, 2025 | 49.66 | 49.69 | 49.58 | 49.68 | 49.68 | 0.42% | 27,116 |
| Dec 19, 2025 | 49.24 | 49.49 | 49.24 | 49.47 | 49.47 | 0.63% | 17,444 |
| Dec 18, 2025 | 49.03 | 49.32 | 49.02 | 49.16 | 49.16 | 0.68% | 32,337 |
| Dec 17, 2025 | 49.31 | 49.31 | 48.82 | 48.83 | 48.83 | -0.85% | 54,662 |
| Dec 16, 2025 | 49.18 | 49.33 | 49.09 | 49.25 | 49.25 | -0.08% | 29,967 |
| Dec 15, 2025 | 49.27 | 49.37 | 49.25 | 49.29 | 49.29 | -0.18% | 21,348 |
| Dec 12, 2025 | 49.55 | 49.58 | 49.27 | 49.38 | 49.38 | -0.68% | 578,196 |
| Dec 11, 2025 | 49.51 | 49.73 | 49.38 | 49.72 | 49.72 | 0.22% | 45,506 |
| Dec 10, 2025 | 49.33 | 49.69 | 49.32 | 49.61 | 49.61 | 0.47% | 61,249 |
| Dec 9, 2025 | 49.41 | 49.49 | 49.35 | 49.38 | 49.38 | -0.08% | 36,106 |
| Dec 8, 2025 | 49.51 | 49.51 | 49.30 | 49.42 | 49.42 | -0.19% | 66,341 |
| Dec 5, 2025 | 49.46 | 49.64 | 49.42 | 49.51 | 49.51 | 0.13% | 74,821 |
| Dec 4, 2025 | 49.38 | 49.45 | 49.30 | 49.45 | 49.45 | 0.08% | 90,012 |
| Dec 3, 2025 | 49.33 | 49.46 | 49.28 | 49.41 | 49.41 | 0.20% | 73,630 |
| Dec 2, 2025 | 49.33 | 49.38 | 49.20 | 49.31 | 49.31 | 0.13% | 66,601 |
| Dec 1, 2025 | 49.17 | 49.36 | 49.12 | 49.25 | 49.25 | -0.06% | 109,087 |
| Nov 28, 2025 | 49.10 | 49.28 | 49.10 | 49.28 | 49.28 | 0.40% | 140,711 |
| Nov 26, 2025 | 48.93 | 49.17 | 48.87 | 49.09 | 49.09 | 0.72% | 30,759 |
| Nov 25, 2025 | 48.16 | 48.74 | 48.03 | 48.74 | 48.74 | 1.01% | 13,405 |
| Nov 24, 2025 | 47.95 | 48.32 | 47.84 | 48.25 | 48.25 | 1.45% | 32,967 |
| Nov 21, 2025 | 47.25 | 47.89 | 47.21 | 47.56 | 47.56 | 0.87% | 1,967 |
| Nov 20, 2025 | 48.62 | 48.66 | 47.15 | 47.15 | 47.15 | -1.45% | 12,017 |
| Nov 19, 2025 | 48.10 | 48.11 | 47.73 | 47.85 | 47.84 | 0.30% | 10,727 |