Innovator U.S. Equity Buffer ETF - December (BDEC)
BATS: BDEC · Real-Time Price · USD
47.73
+0.24 (0.50%)
At close: Sep 26, 2025, 4:00 PM EDT
47.73
0.00 (0.00%)
After-hours: Sep 26, 2025, 8:00 PM EDT
BDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 47.64 | 47.77 | 47.60 | 47.73 | 47.73 | 0.50% | 18,945 |
| Sep 25, 2025 | 47.42 | 47.58 | 47.35 | 47.50 | 47.50 | -0.34% | 7,395 |
| Sep 24, 2025 | 47.78 | 47.78 | 47.57 | 47.66 | 47.66 | -0.18% | 2,587 |
| Sep 23, 2025 | 47.87 | 47.91 | 47.65 | 47.75 | 47.75 | -0.39% | 13,016 |
| Sep 22, 2025 | 47.78 | 47.95 | 47.75 | 47.93 | 47.93 | 0.23% | 4,355 |
| Sep 19, 2025 | 47.68 | 47.85 | 47.65 | 47.82 | 47.82 | 0.37% | 13,655 |
| Sep 18, 2025 | 47.58 | 47.69 | 47.58 | 47.65 | 47.65 | 0.31% | 4,688 |
| Sep 17, 2025 | 47.49 | 47.55 | 47.34 | 47.50 | 47.50 | -0.04% | 7,376 |
| Sep 16, 2025 | 47.52 | 47.55 | 47.43 | 47.52 | 47.52 | 0.01% | 18,463 |
| Sep 15, 2025 | 47.57 | 47.59 | 47.46 | 47.52 | 47.52 | 0.30% | 19,931 |
| Sep 12, 2025 | 47.35 | 47.48 | 47.33 | 47.37 | 47.37 | -0.01% | 26,756 |
| Sep 11, 2025 | 47.32 | 47.42 | 47.28 | 47.38 | 47.38 | 0.64% | 139,077 |
| Sep 10, 2025 | 47.15 | 47.20 | 47.07 | 47.07 | 47.07 | 0.22% | 11,583 |
| Sep 9, 2025 | 46.83 | 47.01 | 46.83 | 46.97 | 46.97 | 0.31% | 27,001 |
| Sep 8, 2025 | 46.82 | 46.94 | 46.81 | 46.83 | 46.83 | 0.01% | 4,748 |
| Sep 5, 2025 | 46.74 | 46.82 | 46.66 | 46.82 | 46.82 | -0.10% | 4,043 |
| Sep 4, 2025 | 46.62 | 46.87 | 46.62 | 46.87 | 46.87 | 0.72% | 44,240 |
| Sep 3, 2025 | 46.47 | 46.54 | 46.38 | 46.54 | 46.54 | 0.35% | 8,019 |
| Sep 2, 2025 | 46.09 | 46.37 | 46.04 | 46.37 | 46.37 | -0.49% | 5,517 |
| 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 |