Innovator International Developed Power Buffer ETF December (IDEC)
NYSEARCA: IDEC · Real-Time Price · USD
28.89
+0.08 (0.27%)
At close: May 9, 2025, 4:00 PM
28.89
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
IDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | - | 0.08% | 149 |
| May 8, 2025 | 28.80 | 28.81 | 28.78 | 28.81 | 28.81 | -0.23% | 16,492 |
| May 7, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.19% | 331 |
| May 6, 2025 | 28.89 | 28.93 | 28.89 | 28.93 | 28.93 | - | 331 |
| May 5, 2025 | 28.97 | 28.97 | 28.93 | 28.93 | 28.93 | 0.12% | 5,486 |
| May 2, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1.05% | 60 |
| May 1, 2025 | 28.62 | 28.62 | 28.55 | 28.59 | 28.59 | -0.20% | 2,987 |
| Apr 30, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.03% | 61 |
| Apr 29, 2025 | 28.57 | 28.66 | 28.57 | 28.66 | 28.66 | 0.12% | 12,201 |
| Apr 28, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.44% | 70 |
| Apr 25, 2025 | 28.46 | 28.55 | 28.46 | 28.50 | 28.50 | 0.32% | 2,710 |
| Apr 24, 2025 | 28.23 | 28.41 | 28.23 | 28.41 | 28.41 | 0.83% | 1,500 |
| Apr 23, 2025 | 28.12 | 28.18 | 28.08 | 28.18 | 28.18 | 0.26% | 6,810 |
| Apr 22, 2025 | 28.00 | 28.11 | 28.00 | 28.10 | 28.10 | 1.33% | 4,132 |
| Apr 21, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.33% | 127 |
| Apr 17, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.70% | 86 |
| Apr 16, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.29% | 90 |
| Apr 15, 2025 | 27.70 | 27.71 | 27.70 | 27.71 | 27.71 | 0.56% | 173 |
| Apr 14, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.61% | 83 |
| Apr 11, 2025 | 27.22 | 27.39 | 27.22 | 27.39 | 27.39 | 1.74% | 1,832 |
| Apr 10, 2025 | 26.68 | 26.92 | 26.68 | 26.92 | 26.92 | -1.10% | 916 |
| Apr 9, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 4.22% | 85 |
| Apr 8, 2025 | 26.56 | 26.56 | 26.12 | 26.12 | 26.12 | -0.30% | 1,435 |
| Apr 7, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.18% | 86 |
| Apr 4, 2025 | 26.55 | 26.55 | 26.51 | 26.51 | 26.51 | -3.98% | 342 |
| Apr 3, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -1.37% | 142 |
| Apr 2, 2025 | 28.00 | 28.00 | 27.99 | 27.99 | 27.99 | 0.16% | 142 |
| Apr 1, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.08% | 104 |
| Mar 31, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | -0.61% | - |
| Mar 28, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.60% | 8 |
| Mar 27, 2025 | 28.23 | 28.32 | 28.23 | 28.27 | 28.27 | 0.13% | 3,770 |
| Mar 26, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.78% | 1,125 |
| Mar 25, 2025 | 28.49 | 28.49 | 28.45 | 28.46 | 28.46 | 0.37% | 1,125 |
| Mar 24, 2025 | 28.37 | 28.37 | 28.35 | 28.35 | 28.35 | 0.08% | 154 |
| Mar 21, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.32% | 217 |
| Mar 20, 2025 | 28.43 | 28.43 | 28.36 | 28.42 | 28.42 | -0.46% | 3,614 |
| Mar 19, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.22% | 3 |
| Mar 18, 2025 | 28.37 | 28.49 | 28.36 | 28.49 | 28.49 | -0.04% | 2,213 |
| Mar 17, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.69% | 18 |
| Mar 14, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 1.13% | 21 |
| Mar 13, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.52% | 172 |
| Mar 12, 2025 | 28.09 | 28.15 | 28.09 | 28.14 | 28.14 | 0.48% | 1,233 |
| Mar 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.12% | 2 |
| Mar 10, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -1.52% | 57 |
| Mar 7, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.64% | - |
| Mar 6, 2025 | 28.26 | 28.29 | 28.26 | 28.29 | 28.29 | -0.54% | 137 |
| Mar 5, 2025 | 28.42 | 28.44 | 28.42 | 28.44 | 28.44 | 1.33% | 509 |
| Mar 4, 2025 | 27.80 | 28.07 | 27.80 | 28.07 | 28.07 | 0.14% | 4,012 |
| Mar 3, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.67% | 51 |
| Feb 28, 2025 | 27.79 | 27.84 | 27.79 | 27.84 | 27.84 | 0.11% | 13,300 |