Innovator U.S. Equity Buffer ETF - December (BDEC)
BATS: BDEC · Real-Time Price · USD
54.93
+0.25 (0.45%)
At close: Oct 2, 2026, 4:00 PM EDT
54.93
0.00 (0.00%)
After-hours: Oct 2, 2026, 6:30 PM EDT
BDEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 55.00 | 55.01 | 54.91 | 54.92 | - | 0.43% | 4,556 |
| Oct 1, 2026 | 54.40 | 54.71 | 54.40 | 54.68 | 54.68 | 0.07% | 4,590 |
| Sep 30, 2026 | 54.76 | 54.88 | 54.65 | 54.65 | 54.64 | -0.07% | 8,001 |
| Sep 29, 2026 | 54.59 | 54.70 | 54.59 | 54.68 | 54.68 | -0.11% | 14,516 |
| Sep 28, 2026 | 54.91 | 54.92 | 54.75 | 54.75 | 54.74 | -0.51% | 1,702 |
| Sep 25, 2026 | 54.88 | 55.03 | 54.88 | 55.03 | 55.03 | 0.40% | 4,243 |
| Sep 24, 2026 | 54.58 | 54.81 | 54.58 | 54.81 | 54.81 | 0.05% | 6,522 |
| Sep 23, 2026 | 55.02 | 55.02 | 54.77 | 54.78 | 54.78 | -0.54% | 5,999 |
| Sep 22, 2026 | 55.12 | 55.13 | 55.05 | 55.08 | 55.08 | -0.01% | 6,846 |
| Sep 21, 2026 | 54.75 | 55.08 | 54.75 | 55.08 | 55.08 | 1.05% | 3,222 |
| Sep 18, 2026 | 54.34 | 54.51 | 54.34 | 54.51 | 54.51 | 0.10% | 471 |
| Sep 17, 2026 | 54.31 | 54.45 | 54.31 | 54.45 | 54.45 | 0.95% | 1,981 |
| Sep 16, 2026 | 54.24 | 54.35 | 53.74 | 53.94 | 53.94 | -0.39% | 6,900 |
| Sep 15, 2026 | 54.25 | 54.25 | 54.14 | 54.15 | 54.15 | -0.36% | 4,033 |
| Sep 14, 2026 | 54.19 | 54.43 | 54.19 | 54.35 | 54.35 | -0.36% | 7,048 |
| Sep 11, 2026 | 54.53 | 54.61 | 54.53 | 54.55 | 54.55 | 0.75% | 1,404 |
| Sep 10, 2026 | 54.13 | 54.22 | 54.12 | 54.14 | 54.14 | -0.47% | 8,226 |
| Sep 9, 2026 | 54.48 | 54.51 | 54.33 | 54.40 | 54.39 | -0.30% | 9,120 |
| Sep 8, 2026 | 54.61 | 54.69 | 54.56 | 54.56 | 54.56 | -0.32% | 2,194 |
| Sep 4, 2026 | 54.85 | 54.85 | 54.69 | 54.74 | 54.74 | -0.16% | 1,073 |
| Sep 3, 2026 | 54.69 | 54.89 | 54.69 | 54.82 | 54.82 | 0.58% | 2,818 |
| Sep 2, 2026 | 54.49 | 54.52 | 54.48 | 54.51 | 54.51 | 0.40% | 1,410 |
| Sep 1, 2026 | 54.22 | 54.43 | 54.22 | 54.29 | 54.29 | -0.56% | 7,661 |
| Aug 31, 2026 | 54.53 | 54.60 | 54.51 | 54.60 | 54.60 | -0.11% | 5,255 |
| Aug 28, 2026 | 54.73 | 54.88 | 54.66 | 54.66 | 54.66 | -0.05% | 1,889 |
| Aug 27, 2026 | 54.59 | 54.71 | 54.59 | 54.69 | 54.68 | 0.51% | 5,958 |
| Aug 26, 2026 | 54.45 | 54.45 | 54.41 | 54.41 | 54.41 | -0.06% | 5,270 |
| Aug 25, 2026 | 54.45 | 54.46 | 54.39 | 54.45 | 54.45 | 0.23% | 1,995 |
| Aug 24, 2026 | 54.34 | 54.35 | 54.32 | 54.32 | 54.32 | -0.20% | 2,094 |
| 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 |