Innovator International Developed Power Buffer ETF December (IDEC)
NYSEARCA: IDEC · Real-Time Price · USD
30.61
-0.10 (-0.31%)
Aug 29, 2025, 4:00 PM - Market closed
IDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.31% | 697 |
| Aug 28, 2025 | 30.65 | 30.71 | 30.65 | 30.71 | 30.71 | 0.19% | 697 |
| Aug 27, 2025 | 30.63 | 30.65 | 30.59 | 30.65 | 30.65 | -0.06% | 1,954 |
| Aug 26, 2025 | 30.60 | 30.67 | 30.59 | 30.67 | 30.67 | -0.08% | 3,771 |
| Aug 25, 2025 | 30.71 | 30.71 | 30.69 | 30.69 | 30.69 | -0.55% | 152 |
| Aug 22, 2025 | 30.88 | 30.88 | 30.86 | 30.86 | 30.86 | 0.75% | 394 |
| Aug 21, 2025 | 30.59 | 30.63 | 30.59 | 30.63 | 30.63 | -0.33% | 730 |
| Aug 20, 2025 | 30.64 | 30.73 | 30.64 | 30.73 | 30.73 | 0.20% | 1,741 |
| Aug 19, 2025 | 30.67 | 30.69 | 30.67 | 30.67 | 30.67 | -0.02% | 355 |
| Aug 18, 2025 | 30.66 | 30.68 | 30.62 | 30.68 | 30.68 | 0.03% | 3,092 |
| Aug 15, 2025 | 30.64 | 30.67 | 30.62 | 30.67 | 30.67 | 0.21% | 454 |
| Aug 14, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.05% | 10 |
| Aug 13, 2025 | 30.53 | 30.59 | 30.53 | 30.59 | 30.59 | 0.28% | 4,195 |
| Aug 12, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.71% | 97 |
| Aug 11, 2025 | 30.27 | 30.29 | 30.25 | 30.29 | 30.29 | -0.25% | 1,036 |
| Aug 8, 2025 | 30.32 | 30.36 | 30.32 | 30.36 | 30.36 | 0.39% | 9,965 |
| Aug 7, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.45% | 3 |
| Aug 6, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.43% | 108 |
| Aug 5, 2025 | 29.91 | 29.98 | 29.91 | 29.98 | 29.98 | 0.04% | 247 |
| Aug 4, 2025 | 29.92 | 29.97 | 29.92 | 29.97 | 29.97 | 0.88% | 215 |
| Aug 1, 2025 | 29.65 | 29.71 | 29.57 | 29.71 | 29.71 | -0.10% | 2,558 |
| Jul 31, 2025 | 29.81 | 29.84 | 29.74 | 29.74 | 29.74 | -0.65% | 554 |
| Jul 30, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.46% | - |
| Jul 29, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - | 242 |
| Jul 28, 2025 | 30.04 | 30.07 | 30.04 | 30.07 | 30.07 | -0.86% | 242 |
| Jul 25, 2025 | 30.29 | 30.33 | 30.29 | 30.33 | 30.33 | -0.04% | 100 |
| Jul 24, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.30% | 42 |
| Jul 23, 2025 | 30.36 | 30.43 | 30.32 | 30.43 | 30.43 | 1.15% | 362 |
| Jul 22, 2025 | 29.96 | 30.09 | 29.96 | 30.09 | 30.09 | 0.28% | 1,233 |
| Jul 21, 2025 | 30.06 | 30.06 | 29.82 | 30.00 | 30.00 | 0.38% | 503 |
| Jul 18, 2025 | 29.87 | 29.90 | 29.85 | 29.89 | 29.89 | -0.12% | 1,281 |
| Jul 17, 2025 | 29.93 | 29.93 | 29.92 | 29.92 | 29.92 | 0.14% | 440 |
| Jul 16, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.20% | - |
| Jul 15, 2025 | 29.80 | 29.82 | 29.80 | 29.82 | 29.82 | -0.53% | 138 |
| Jul 14, 2025 | 29.94 | 29.98 | 29.84 | 29.98 | 29.98 | -0.03% | 877 |
| Jul 11, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.38% | 2,410 |
| Jul 10, 2025 | 30.12 | 30.14 | 30.07 | 30.10 | 30.10 | -0.12% | 2,410 |
| Jul 9, 2025 | 30.04 | 30.14 | 30.04 | 30.14 | 30.14 | 0.40% | 132 |
| Jul 8, 2025 | 29.98 | 30.02 | 29.95 | 30.02 | 30.02 | 0.47% | 350 |
| Jul 7, 2025 | 29.92 | 29.92 | 29.88 | 29.88 | 29.88 | -0.57% | 201 |
| Jul 3, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.01% | 206 |
| Jul 2, 2025 | 30.01 | 30.05 | 30.01 | 30.05 | 30.05 | 0.13% | 206 |
| Jul 1, 2025 | 29.96 | 30.01 | 29.96 | 30.01 | 30.01 | -0.12% | 1,730 |
| Jun 30, 2025 | 30.02 | 30.05 | 29.96 | 30.05 | 30.05 | 0.13% | 4,180 |
| Jun 27, 2025 | 29.95 | 30.01 | 29.94 | 30.01 | 30.01 | 0.47% | 1,426 |
| Jun 26, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.62% | 798 |
| Jun 25, 2025 | 29.69 | 29.69 | 29.68 | 29.68 | 29.68 | -0.32% | 798 |
| Jun 24, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.74% | 7 |
| Jun 23, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.47% | 30 |
| Jun 20, 2025 | 29.39 | 29.42 | 29.39 | 29.42 | 29.42 | -0.45% | 168 |