Innovator U.S. Equity Buffer ETF - December (BDEC)
BATS: BDEC · Real-Time Price · USD
52.79
+0.18 (0.34%)
At close: May 14, 2026, 4:00 PM EDT
52.79
0.00 (0.00%)
After-hours: May 14, 2026, 4:10 PM EDT
BDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 52.68 | 52.80 | 52.68 | 52.80 | - | 0.36% | 15,157 |
| May 13, 2026 | 52.50 | 52.66 | 52.44 | 52.61 | 52.61 | 0.26% | 7,649 |
| May 12, 2026 | 52.26 | 52.50 | 52.26 | 52.48 | 52.48 | -0.02% | 8,507 |
| May 11, 2026 | 52.40 | 52.57 | 52.40 | 52.49 | 52.49 | 0.10% | 7,772 |
| May 8, 2026 | 52.42 | 52.48 | 52.37 | 52.44 | 52.44 | 0.39% | 10,326 |
| May 7, 2026 | 52.36 | 52.36 | 52.14 | 52.23 | 52.23 | -0.21% | 7,755 |
| May 6, 2026 | 52.19 | 52.35 | 52.16 | 52.34 | 52.34 | 0.89% | 5,584 |
| May 5, 2026 | 51.90 | 51.95 | 51.84 | 51.88 | 51.88 | 0.53% | 5,266 |
| May 4, 2026 | 51.76 | 51.78 | 51.59 | 51.61 | 51.60 | -0.22% | 38,660 |
| May 1, 2026 | 51.90 | 51.96 | 51.72 | 51.72 | 51.72 | 0.14% | 9,253 |
| Apr 30, 2026 | 51.28 | 51.72 | 51.27 | 51.65 | 51.65 | 0.66% | 5,430 |
| Apr 29, 2026 | 51.25 | 51.38 | 51.25 | 51.31 | 51.31 | -0.01% | 6,205 |
| Apr 28, 2026 | 51.26 | 51.35 | 51.17 | 51.32 | 51.32 | -0.31% | 7,838 |
| Apr 27, 2026 | 51.30 | 51.48 | 51.30 | 51.47 | 51.47 | 0.18% | 9,009 |
| Apr 24, 2026 | 51.21 | 51.41 | 51.21 | 51.38 | 51.38 | 0.46% | 5,996 |
| Apr 23, 2026 | 51.21 | 51.25 | 51.03 | 51.15 | 51.14 | -0.28% | 6,899 |
| Apr 22, 2026 | 51.14 | 51.29 | 51.13 | 51.29 | 51.29 | 0.72% | 5,045 |
| Apr 21, 2026 | 51.15 | 51.24 | 50.82 | 50.92 | 50.92 | -0.39% | 6,680 |
| Apr 20, 2026 | 51.13 | 51.13 | 51.05 | 51.12 | 51.12 | -0.20% | 5,500 |
| Apr 17, 2026 | 51.13 | 51.22 | 51.13 | 51.22 | 51.22 | 0.93% | 3,542 |
| Apr 16, 2026 | 50.66 | 50.80 | 50.66 | 50.75 | 50.75 | 0.02% | 7,030 |
| Apr 15, 2026 | 50.42 | 50.74 | 50.42 | 50.74 | 50.74 | 0.71% | 11,130 |
| Apr 14, 2026 | 50.24 | 50.43 | 50.24 | 50.38 | 50.38 | 0.78% | 16,517 |
| Apr 13, 2026 | 49.46 | 49.99 | 49.46 | 49.99 | 49.99 | 0.78% | 6,438 |
| Apr 10, 2026 | 49.69 | 49.71 | 49.56 | 49.61 | 49.61 | -0.03% | 2,444 |
| Apr 9, 2026 | 49.35 | 49.68 | 49.31 | 49.62 | 49.62 | 0.45% | 7,508 |
| Apr 8, 2026 | 49.57 | 49.57 | 49.27 | 49.40 | 49.40 | 1.90% | 10,023 |
| Apr 7, 2026 | 48.19 | 48.47 | 48.12 | 48.47 | 48.47 | -0.01% | 6,322 |
| Apr 6, 2026 | 48.44 | 48.51 | 48.37 | 48.48 | 48.48 | 0.30% | 7,149 |
| Apr 2, 2026 | 47.77 | 48.35 | 47.77 | 48.33 | 48.33 | 0.06% | 10,275 |
| Apr 1, 2026 | 48.09 | 48.43 | 48.09 | 48.31 | 48.31 | 0.63% | 8,627 |
| Mar 31, 2026 | 47.46 | 48.07 | 47.46 | 48.00 | 48.00 | 2.08% | 8,639 |
| Mar 30, 2026 | 47.38 | 47.43 | 46.84 | 47.02 | 47.02 | -0.19% | 33,758 |
| Mar 27, 2026 | 47.43 | 47.52 | 47.11 | 47.11 | 47.11 | -1.31% | 3,039 |
| Mar 26, 2026 | 48.25 | 48.25 | 47.72 | 47.74 | 47.74 | -1.25% | 3,091 |
| Mar 25, 2026 | 48.33 | 48.47 | 48.32 | 48.34 | 48.34 | 0.44% | 4,559 |
| Mar 24, 2026 | 48.04 | 48.21 | 48.04 | 48.13 | 48.13 | -0.39% | 4,975 |
| Mar 23, 2026 | 48.45 | 48.63 | 48.32 | 48.32 | 48.32 | 0.79% | 9,651 |
| Mar 20, 2026 | 48.18 | 48.20 | 47.72 | 47.94 | 47.94 | -1.01% | 10,739 |
| Mar 19, 2026 | 48.24 | 48.48 | 48.24 | 48.43 | 48.43 | -0.27% | 1,357 |
| Mar 18, 2026 | 48.80 | 48.84 | 48.49 | 48.56 | 48.56 | -0.94% | 29,374 |
| Mar 17, 2026 | 49.12 | 49.12 | 49.00 | 49.02 | 49.02 | 0.27% | 9,284 |
| Mar 16, 2026 | 49.03 | 49.03 | 48.82 | 48.89 | 48.89 | 0.78% | 20,525 |
| Mar 13, 2026 | 48.84 | 49.05 | 48.48 | 48.51 | 48.51 | -0.53% | 5,482 |
| Mar 12, 2026 | 48.94 | 48.96 | 48.77 | 48.77 | 48.77 | -1.20% | 5,241 |
| Mar 11, 2026 | 49.43 | 49.43 | 49.14 | 49.36 | 49.36 | 0.10% | 6,564 |
| Mar 10, 2026 | 49.36 | 49.64 | 49.31 | 49.31 | 49.31 | -0.12% | 4,018 |
| Mar 9, 2026 | 48.61 | 49.45 | 48.61 | 49.37 | 49.37 | 0.49% | 4,183 |
| Mar 6, 2026 | 48.97 | 49.29 | 48.97 | 49.13 | 49.13 | -0.81% | 17,331 |
| Mar 5, 2026 | 49.71 | 49.71 | 49.35 | 49.53 | 49.53 | -0.60% | 9,195 |