Innovator U.S. Equity Buffer ETF - December (BDEC)
BATS: BDEC · Real-Time Price · USD
46.60
-0.22 (-0.47%)
Aug 29, 2025, 4:00 PM - Market closed
BDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 46.73 | 46.73 | 46.51 | 46.60 | 46.60 | -0.47% | 271,134 |
| Aug 28, 2025 | 46.68 | 46.83 | 46.68 | 46.82 | 46.82 | 0.15% | 25,347 |
| Aug 27, 2025 | 46.60 | 46.75 | 46.60 | 46.75 | 46.75 | 0.26% | 5,213 |
| Aug 26, 2025 | 46.45 | 46.63 | 46.45 | 46.63 | 46.63 | 0.38% | 6,433 |
| Aug 25, 2025 | 46.52 | 46.60 | 46.45 | 46.45 | 46.45 | -0.38% | 6,279 |
| Aug 22, 2025 | 46.22 | 46.73 | 46.22 | 46.63 | 46.63 | 1.22% | 15,285 |
| Aug 21, 2025 | 46.13 | 46.15 | 46.03 | 46.07 | 46.07 | -0.38% | 80,417 |
| Aug 20, 2025 | 46.21 | 46.24 | 45.94 | 46.24 | 46.24 | -0.15% | 7,032 |
| Aug 19, 2025 | 46.37 | 46.50 | 46.26 | 46.31 | 46.31 | -0.50% | 4,641 |
| Aug 18, 2025 | 46.50 | 46.54 | 46.48 | 46.54 | 46.54 | 0.03% | 1,021 |
| Aug 15, 2025 | 46.52 | 46.56 | 46.50 | 46.53 | 46.53 | -0.09% | 19,366 |
| Aug 14, 2025 | 46.53 | 46.58 | 46.50 | 46.57 | 46.57 | -0.06% | 554,831 |
| Aug 13, 2025 | 46.58 | 46.60 | 46.47 | 46.60 | 46.60 | 0.31% | 6,624 |
| Aug 12, 2025 | 46.15 | 46.49 | 46.15 | 46.45 | 46.45 | 0.83% | 10,481 |
| Aug 11, 2025 | 46.14 | 46.18 | 46.06 | 46.07 | 46.07 | -0.12% | 6,629 |
| Aug 8, 2025 | 46.02 | 46.17 | 46.02 | 46.12 | 46.12 | 0.63% | 12,262 |
| Aug 7, 2025 | 46.05 | 46.09 | 45.73 | 45.84 | 45.84 | -0.15% | 11,067 |
| Aug 6, 2025 | 45.73 | 45.95 | 45.67 | 45.90 | 45.90 | 0.55% | 7,216 |
| Aug 5, 2025 | 45.82 | 45.89 | 45.60 | 45.65 | 45.65 | -0.33% | 10,666 |
| Aug 4, 2025 | 45.59 | 45.80 | 45.59 | 45.80 | 45.80 | 1.07% | 5,397 |
| Aug 1, 2025 | 45.42 | 45.42 | 45.21 | 45.32 | 45.32 | -1.20% | 12,696 |
| Jul 31, 2025 | 46.18 | 46.18 | 45.87 | 45.87 | 45.87 | -0.25% | 9,045 |
| Jul 30, 2025 | 46.04 | 46.08 | 45.86 | 45.98 | 45.98 | -0.10% | 4,095 |
| Jul 29, 2025 | 46.14 | 46.14 | 45.99 | 46.03 | 46.03 | -0.12% | 15,225 |
| Jul 28, 2025 | 46.14 | 46.14 | 46.03 | 46.08 | 46.08 | -0.06% | 12,828 |
| Jul 25, 2025 | 46.00 | 46.18 | 46.00 | 46.11 | 46.11 | 0.25% | 6,070 |
| Jul 24, 2025 | 45.94 | 46.08 | 45.94 | 45.99 | 45.99 | 0.21% | 8,915 |
| Jul 23, 2025 | 45.70 | 45.96 | 45.70 | 45.90 | 45.90 | 0.43% | 10,750 |
| Jul 22, 2025 | 45.54 | 45.74 | 45.54 | 45.70 | 45.70 | 0.22% | 20,663 |
| Jul 21, 2025 | 45.63 | 45.84 | 45.60 | 45.60 | 45.60 | -0.01% | 50,378 |
| Jul 18, 2025 | 45.64 | 45.64 | 45.55 | 45.61 | 45.61 | -0.06% | 5,081 |
| Jul 17, 2025 | 45.55 | 45.68 | 45.50 | 45.63 | 45.63 | 0.43% | 6,061 |
| Jul 16, 2025 | 45.38 | 45.46 | 45.12 | 45.44 | 45.44 | 0.23% | 12,751 |
| Jul 15, 2025 | 45.55 | 45.55 | 45.32 | 45.33 | 45.33 | -0.27% | 10,068 |
| Jul 14, 2025 | 45.39 | 45.51 | 45.39 | 45.45 | 45.45 | 0.10% | 5,823 |
| Jul 11, 2025 | 45.29 | 45.48 | 45.29 | 45.41 | 45.41 | -0.25% | 4,897 |
| Jul 10, 2025 | 45.39 | 45.58 | 45.39 | 45.52 | 45.52 | 0.26% | 6,286 |
| Jul 9, 2025 | 45.45 | 45.45 | 45.28 | 45.40 | 45.40 | 0.39% | 7,383 |
| Jul 8, 2025 | 45.22 | 45.29 | 45.17 | 45.23 | 45.23 | -0.12% | 13,693 |
| Jul 7, 2025 | 45.44 | 45.44 | 45.09 | 45.28 | 45.28 | -0.37% | 13,599 |
| Jul 3, 2025 | 45.25 | 45.54 | 45.25 | 45.45 | 45.45 | 0.51% | 29,399 |
| Jul 2, 2025 | 44.99 | 45.22 | 44.99 | 45.22 | 45.22 | 0.18% | 11,904 |
| Jul 1, 2025 | 44.92 | 45.14 | 44.92 | 45.14 | 45.14 | -0.04% | 13,429 |
| Jun 30, 2025 | 45.01 | 45.17 | 44.90 | 45.16 | 45.16 | 0.58% | 19,532 |
| Jun 27, 2025 | 44.97 | 45.02 | 44.75 | 44.90 | 44.90 | 0.20% | 12,480 |
| 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 |