Innovator U.S. Equity Buffer ETF - December (BDEC)
BATS: BDEC · Real-Time Price · USD
46.11
+0.12 (0.25%)
At close: Jul 25, 2025, 4:00 PM
46.11
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
BDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |