Innovator U.S. Equity Buffer ETF - December (BDEC)
BATS: BDEC · Real-Time Price · USD
49.83
+0.34 (0.68%)
At close: Mar 4, 2026, 4:00 PM EST
49.83
0.00 (0.00%)
After-hours: Mar 4, 2026, 4:10 PM EST
BDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 49.55 | 49.90 | 49.55 | 49.90 | - | 0.83% | 7,730 |
| Mar 3, 2026 | 49.02 | 49.53 | 48.88 | 49.49 | 49.49 | -0.62% | 6,268 |
| Mar 2, 2026 | 49.54 | 49.93 | 49.54 | 49.80 | 49.80 | -0.02% | 8,618 |
| Feb 27, 2026 | 49.68 | 49.86 | 49.67 | 49.81 | 49.81 | -0.24% | 8,535 |
| Feb 26, 2026 | 50.13 | 50.13 | 49.73 | 49.93 | 49.93 | -0.51% | 17,713 |
| Feb 25, 2026 | 50.06 | 50.19 | 50.06 | 50.19 | 50.18 | 0.69% | 3,113 |
| Feb 24, 2026 | 49.71 | 49.86 | 49.71 | 49.84 | 49.84 | 0.57% | 2,645 |
| Feb 23, 2026 | 49.80 | 49.82 | 49.48 | 49.56 | 49.56 | -0.81% | 9,345 |
| Feb 20, 2026 | 49.75 | 49.99 | 49.75 | 49.96 | 49.96 | 0.57% | 16,732 |
| Feb 19, 2026 | 49.68 | 49.72 | 49.58 | 49.68 | 49.68 | -0.33% | 8,596 |
| Feb 18, 2026 | 49.80 | 49.89 | 49.65 | 49.84 | 49.84 | 0.57% | 4,936 |
| Feb 17, 2026 | 49.39 | 49.69 | 49.35 | 49.56 | 49.56 | 0.10% | 10,630 |
| Feb 13, 2026 | 49.52 | 49.52 | 49.47 | 49.51 | 49.51 | -0.16% | 2,021 |
| Feb 12, 2026 | 50.02 | 50.02 | 49.59 | 49.59 | 49.59 | -0.94% | 8,768 |
| Feb 11, 2026 | 50.25 | 50.25 | 50.06 | 50.06 | 50.06 | 0.02% | 9,312 |
| Feb 10, 2026 | 50.17 | 50.29 | 50.05 | 50.05 | 50.05 | -0.20% | 3,365 |
| Feb 9, 2026 | 50.21 | 50.24 | 50.15 | 50.15 | 50.15 | 0.38% | 10,746 |
| Feb 6, 2026 | 49.76 | 50.05 | 49.75 | 49.96 | 49.96 | 1.34% | 7,882 |
| Feb 5, 2026 | 49.46 | 49.58 | 49.30 | 49.30 | 49.30 | -0.84% | 10,231 |
| Feb 4, 2026 | 49.90 | 49.91 | 49.62 | 49.72 | 49.72 | -0.36% | 5,622 |
| Feb 3, 2026 | 50.17 | 50.17 | 49.75 | 49.90 | 49.90 | -0.70% | 8,475 |
| Feb 2, 2026 | 49.80 | 50.33 | 49.80 | 50.25 | 50.25 | 0.56% | 8,788 |
| 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 |