Innovator U.S. Equity Buffer ETF - December (BDEC)

BDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	53.32	53.32	53.27	53.27	53.27	-0.24%	321
Jun 2, 2026	53.38	53.44	53.38	53.40	53.40	0.09%	12,900
Jun 1, 2026	53.31	53.44	53.28	53.35	53.35	0.04%	9,832
May 29, 2026	53.32	53.38	53.22	53.33	53.33	0.18%	3,081
May 28, 2026	53.08	53.24	53.08	53.23	53.23	0.33%	10,692
May 27, 2026	53.05	53.09	52.96	53.06	53.06	0.04%	193,130
May 26, 2026	53.02	53.08	52.97	53.04	53.04	0.39%	4,262
May 22, 2026	52.79	52.91	52.79	52.83	52.83	0.27%	3,679
May 21, 2026	52.46	52.77	52.46	52.69	52.69	0.15%	10,317
May 20, 2026	52.43	52.66	52.36	52.61	52.61	0.59%	8,360
May 19, 2026	52.26	52.49	52.22	52.30	52.30	-0.38%	14,629
May 18, 2026	52.64	52.64	52.33	52.50	52.50	-	5,576
May 15, 2026	52.49	52.64	52.49	52.50	52.50	-0.55%	4,686
May 14, 2026	52.68	52.85	52.68	52.79	52.79	0.34%	15,160
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.