Innovator U.S. Equity Buffer ETF - December (BDEC)
BATS: BDEC · Real-Time Price · USD
54.43
+0.20 (0.37%)
At close: Aug 21, 2026, 4:00 PM EDT
54.41
-0.03 (-0.05%)
After-hours: Aug 21, 2026, 8:00 PM EDT
BDEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 54.42 | 54.43 | 54.39 | 54.43 | 54.43 | 0.37% | 6,222 |
| Aug 20, 2026 | 54.31 | 54.49 | 54.23 | 54.23 | 54.23 | -0.57% | 3,546 |
| Aug 19, 2026 | 54.56 | 54.64 | 54.54 | 54.54 | 54.54 | 0.15% | 1,683 |
| Aug 18, 2026 | 54.40 | 54.50 | 54.40 | 54.46 | 54.46 | -0.38% | 1,462 |
| Aug 17, 2026 | 54.71 | 54.71 | 54.67 | 54.67 | 54.67 | -0.14% | 674 |
| Aug 14, 2026 | 54.79 | 54.79 | 54.73 | 54.74 | 54.74 | -0.05% | 49,946 |
| Aug 13, 2026 | 54.81 | 54.81 | 54.73 | 54.77 | 54.77 | 0.29% | 111,297 |
| Aug 12, 2026 | 54.60 | 54.62 | 54.56 | 54.61 | 54.61 | 0.20% | 2,700 |
| Aug 11, 2026 | 54.60 | 54.60 | 54.46 | 54.50 | 54.50 | -0.10% | 1,339 |
| Aug 10, 2026 | 54.62 | 54.62 | 54.56 | 54.56 | 54.56 | -0.06% | 730 |
| Aug 7, 2026 | 54.42 | 54.59 | 54.42 | 54.59 | 54.59 | 0.38% | 5,211 |
| Aug 6, 2026 | 54.39 | 54.43 | 54.37 | 54.38 | 54.38 | -0.17% | 7,107 |
| Aug 5, 2026 | 54.51 | 54.51 | 54.47 | 54.47 | 54.47 | 0.09% | 1,039 |
| Aug 4, 2026 | 54.21 | 54.50 | 54.21 | 54.42 | 54.42 | 0.96% | 4,732 |
| Aug 3, 2026 | 53.74 | 54.01 | 53.74 | 53.90 | 53.90 | 0.70% | 4,363 |
| Jul 31, 2026 | 53.04 | 53.54 | 53.04 | 53.52 | 53.52 | 0.74% | 2,260 |
| Jul 30, 2026 | 52.91 | 53.16 | 52.83 | 53.13 | 53.13 | 1.07% | 7,072 |
| Jul 29, 2026 | 52.80 | 53.11 | 52.57 | 52.57 | 52.57 | -1.13% | 5,242 |
| Jul 28, 2026 | 52.94 | 53.17 | 52.94 | 53.17 | 53.16 | 0.25% | 1,357 |
| Jul 27, 2026 | 52.96 | 53.04 | 52.89 | 53.03 | 53.03 | 0.11% | 2,857 |
| Jul 24, 2026 | 52.98 | 53.18 | 52.95 | 52.98 | 52.98 | 0.07% | 2,728 |
| Jul 23, 2026 | 52.94 | 53.04 | 52.86 | 52.94 | 52.94 | -0.90% | 5,469 |
| Jul 22, 2026 | 53.48 | 53.53 | 53.37 | 53.42 | 53.42 | -0.08% | 12,429 |
| Jul 21, 2026 | 53.30 | 53.47 | 53.29 | 53.46 | 53.46 | 0.65% | 12,922 |
| Jul 20, 2026 | 53.26 | 53.31 | 53.12 | 53.12 | 53.12 | -0.19% | 3,246 |
| Jul 17, 2026 | 53.12 | 53.35 | 53.12 | 53.22 | 53.22 | -0.54% | 1,850 |
| Jul 16, 2026 | 53.60 | 53.60 | 53.51 | 53.51 | 53.51 | -0.35% | 806 |
| Jul 15, 2026 | 53.64 | 53.72 | 53.54 | 53.70 | 53.70 | 0.32% | 3,522 |
| Jul 14, 2026 | 53.45 | 53.58 | 53.44 | 53.53 | 53.53 | 0.30% | 7,600 |
| Jul 13, 2026 | 53.56 | 53.57 | 53.37 | 53.37 | 53.37 | -0.45% | 6,253 |
| Jul 10, 2026 | 53.45 | 53.63 | 53.41 | 53.61 | 53.61 | 0.28% | 16,611 |
| Jul 9, 2026 | 53.24 | 53.47 | 53.24 | 53.46 | 53.46 | 0.53% | 6,554 |
| Jul 8, 2026 | 53.15 | 53.18 | 52.91 | 53.18 | 53.18 | -0.21% | 12,652 |
| Jul 7, 2026 | 53.33 | 53.37 | 53.18 | 53.29 | 53.29 | -0.28% | 8,332 |
| Jul 6, 2026 | 53.24 | 53.45 | 53.24 | 53.44 | 53.44 | 0.57% | 2,190 |
| Jul 2, 2026 | 53.36 | 53.36 | 52.90 | 53.14 | 53.14 | - | 5,614 |
| Jul 1, 2026 | 53.15 | 53.28 | 53.14 | 53.14 | 53.14 | -0.12% | 63,863 |
| Jun 30, 2026 | 53.01 | 53.20 | 53.01 | 53.20 | 53.20 | 0.57% | 4,431 |
| Jun 29, 2026 | 52.80 | 52.90 | 52.51 | 52.90 | 52.90 | 1.17% | 5,024 |
| Jun 26, 2026 | 52.35 | 52.66 | 52.13 | 52.29 | 52.29 | -0.51% | 5,294 |
| Jun 25, 2026 | 52.79 | 52.79 | 52.47 | 52.56 | 52.56 | -0.01% | 13,511 |
| Jun 24, 2026 | 52.67 | 52.84 | 52.47 | 52.56 | 52.56 | -0.19% | 4,147 |
| Jun 23, 2026 | 52.76 | 52.85 | 52.64 | 52.66 | 52.66 | -0.71% | 2,275 |
| Jun 22, 2026 | 53.28 | 53.28 | 53.01 | 53.04 | 53.04 | -0.33% | 5,096 |
| Jun 18, 2026 | 53.11 | 53.22 | 53.09 | 53.22 | 53.21 | 0.80% | 3,870 |
| Jun 17, 2026 | 53.20 | 53.20 | 52.80 | 52.80 | 52.79 | -0.90% | 6,265 |
| Jun 16, 2026 | 53.35 | 53.38 | 53.20 | 53.27 | 53.27 | -0.09% | 889,588 |
| Jun 15, 2026 | 53.27 | 53.39 | 53.27 | 53.32 | 53.32 | 1.02% | 4,073 |
| Jun 12, 2026 | 52.59 | 52.79 | 52.58 | 52.79 | 52.79 | 0.34% | 3,334 |
| Jun 11, 2026 | 52.11 | 52.65 | 52.05 | 52.61 | 52.61 | 1.00% | 19,070 |