Innovator International Developed Power Buffer ETF December (IDEC)
NYSEARCA: IDEC · Real-Time Price · USD
30.24
+0.13 (0.44%)
Aug 7, 2025, 4:00 PM - Market closed
IDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 29.57 | 29.57 | 29.55 | 29.55 | 29.55 | 0.23% | 1,253 |
| Jun 17, 2025 | 29.57 | 29.57 | 29.45 | 29.48 | 29.48 | -0.82% | 1,388 |
| Jun 16, 2025 | 29.83 | 29.83 | 29.73 | 29.73 | 29.73 | 0.26% | 2,262 |
| Jun 13, 2025 | 29.69 | 29.69 | 29.65 | 29.65 | 29.65 | -0.71% | 144 |
| Jun 12, 2025 | 29.90 | 29.90 | 29.86 | 29.86 | 29.86 | 0.40% | 556 |
| Jun 11, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.05% | - |
| Jun 10, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.08% | 27,056 |
| Jun 9, 2025 | 29.69 | 29.82 | 29.69 | 29.73 | 29.73 | -0.02% | 27,056 |
| Jun 6, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.31% | 33 |
| Jun 5, 2025 | 29.65 | 29.65 | 29.64 | 29.64 | 29.64 | -0.09% | 100 |
| Jun 4, 2025 | 29.54 | 29.67 | 29.54 | 29.67 | 29.67 | 0.31% | 733 |
| Jun 3, 2025 | 29.54 | 29.58 | 29.54 | 29.58 | 29.58 | -0.38% | 390 |
| Jun 2, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.62% | 238 |
| May 30, 2025 | 29.42 | 29.51 | 29.42 | 29.51 | 29.51 | 0.13% | 3,293 |
| May 29, 2025 | 29.45 | 29.47 | 29.45 | 29.47 | 29.47 | 0.27% | 642 |
| May 28, 2025 | 29.38 | 29.39 | 29.38 | 29.39 | 29.39 | -0.61% | 163 |