Innovator U.S. Equity Power Buffer ETF - December (PDEC)
BATS: PDEC · Real-Time Price · USD
41.75
+0.05 (0.12%)
At close: Sep 15, 2025, 4:00 PM EDT
41.75
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:10 PM EDT
PDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 41.70 | 41.77 | 41.70 | 41.73 | - | 0.07% | 8,489 |
| Sep 12, 2025 | 41.69 | 41.70 | 41.58 | 41.70 | 41.70 | 0.19% | 46,787 |
| Sep 11, 2025 | 41.48 | 41.67 | 41.48 | 41.62 | 41.62 | 0.31% | 87,659 |
| Sep 10, 2025 | 41.49 | 41.54 | 41.40 | 41.49 | 41.49 | 0.25% | 56,688 |
| Sep 9, 2025 | 41.31 | 41.45 | 41.27 | 41.39 | 41.39 | 0.18% | 28,026 |
| Sep 8, 2025 | 41.38 | 41.38 | 41.27 | 41.31 | 41.31 | 0.12% | 42,889 |
| Sep 5, 2025 | 41.44 | 41.45 | 41.13 | 41.26 | 41.26 | -0.27% | 72,291 |
| Sep 4, 2025 | 41.13 | 41.37 | 41.13 | 41.37 | 41.37 | 0.63% | 88,757 |
| Sep 3, 2025 | 41.02 | 41.15 | 41.00 | 41.11 | 41.11 | 0.37% | 27,099 |
| Sep 2, 2025 | 40.83 | 41.00 | 40.75 | 40.96 | 40.96 | -0.39% | 131,460 |
| Aug 29, 2025 | 41.23 | 41.26 | 41.09 | 41.12 | 41.12 | -0.36% | 81,617 |
| Aug 28, 2025 | 41.22 | 41.33 | 41.17 | 41.27 | 41.27 | 0.12% | 297,216 |
| Aug 27, 2025 | 41.11 | 41.23 | 41.11 | 41.22 | 41.22 | 0.19% | 51,170 |
| Aug 26, 2025 | 40.97 | 41.20 | 40.97 | 41.14 | 41.14 | 0.32% | 93,493 |
| Aug 25, 2025 | 41.06 | 41.13 | 41.01 | 41.01 | 41.01 | -0.39% | 35,332 |
| Aug 22, 2025 | 40.90 | 41.21 | 40.90 | 41.17 | 41.17 | 1.04% | 43,258 |
| Aug 21, 2025 | 40.76 | 40.84 | 40.68 | 40.75 | 40.75 | -0.23% | 103,794 |
| Aug 20, 2025 | 40.84 | 40.92 | 40.66 | 40.84 | 40.84 | -0.15% | 26,514 |
| Aug 19, 2025 | 41.01 | 41.05 | 40.86 | 40.90 | 40.90 | -0.44% | 137,556 |
| Aug 18, 2025 | 40.99 | 41.08 | 40.97 | 41.08 | 41.08 | 0.07% | 20,311 |
| Aug 15, 2025 | 41.07 | 41.09 | 40.99 | 41.05 | 41.05 | -0.15% | 27,585 |
| Aug 14, 2025 | 41.05 | 41.16 | 41.01 | 41.11 | 41.11 | 0.07% | 750,545 |
| Aug 13, 2025 | 41.15 | 41.15 | 41.00 | 41.08 | 41.08 | 0.22% | 62,496 |
| Aug 12, 2025 | 40.82 | 41.02 | 40.82 | 40.99 | 40.99 | 0.64% | 19,160 |
| Aug 11, 2025 | 40.77 | 40.86 | 40.54 | 40.73 | 40.73 | -0.27% | 31,445 |
| Aug 8, 2025 | 40.69 | 40.84 | 40.66 | 40.84 | 40.84 | 0.62% | 18,853 |
| Aug 7, 2025 | 40.78 | 40.78 | 40.46 | 40.59 | 40.59 | -0.02% | 458,074 |
| Aug 6, 2025 | 40.41 | 40.65 | 40.41 | 40.60 | 40.60 | 0.40% | 19,120 |
| Aug 5, 2025 | 40.53 | 40.58 | 40.34 | 40.44 | 40.44 | -0.22% | 59,194 |
| Aug 4, 2025 | 40.45 | 40.56 | 40.43 | 40.53 | 40.53 | 0.92% | 89,911 |
| Aug 1, 2025 | 40.31 | 40.31 | 40.10 | 40.16 | 40.16 | -1.03% | 160,485 |
| Jul 31, 2025 | 40.79 | 40.84 | 40.51 | 40.58 | 40.58 | -0.15% | 623,060 |
| Jul 30, 2025 | 40.67 | 40.75 | 40.55 | 40.64 | 40.64 | -0.25% | 17,197 |
| Jul 29, 2025 | 40.82 | 40.82 | 40.65 | 40.74 | 40.74 | 0.05% | 46,733 |
| Jul 28, 2025 | 40.73 | 40.75 | 40.64 | 40.72 | 40.72 | -0.10% | 30,654 |
| Jul 25, 2025 | 40.63 | 40.77 | 40.61 | 40.76 | 40.76 | 0.31% | 56,722 |
| Jul 24, 2025 | 40.60 | 40.67 | 40.54 | 40.63 | 40.63 | 0.11% | 60,282 |
| Jul 23, 2025 | 40.45 | 40.60 | 40.43 | 40.59 | 40.59 | 0.45% | 34,492 |
| Jul 22, 2025 | 40.33 | 40.45 | 40.33 | 40.41 | 40.41 | 0.04% | 112,852 |
| Jul 21, 2025 | 40.38 | 40.52 | 40.38 | 40.40 | 40.40 | 0.09% | 33,503 |
| Jul 18, 2025 | 40.39 | 40.40 | 40.31 | 40.36 | 40.36 | -0.01% | 15,506 |
| Jul 17, 2025 | 40.29 | 40.39 | 40.26 | 40.37 | 40.37 | 0.35% | 24,270 |
| Jul 16, 2025 | 40.14 | 40.24 | 39.99 | 40.23 | 40.23 | 0.24% | 47,929 |
| Jul 15, 2025 | 40.30 | 40.30 | 40.13 | 40.13 | 40.13 | -0.22% | 56,040 |
| Jul 14, 2025 | 40.17 | 40.24 | 40.15 | 40.22 | 40.22 | 0.12% | 23,320 |
| Jul 11, 2025 | 40.13 | 40.26 | 40.13 | 40.17 | 40.17 | -0.27% | 94,987 |
| Jul 10, 2025 | 40.16 | 40.32 | 40.16 | 40.28 | 40.28 | 0.17% | 118,459 |
| Jul 9, 2025 | 40.25 | 40.25 | 40.10 | 40.21 | 40.21 | 0.27% | 44,221 |
| Jul 8, 2025 | 40.15 | 40.15 | 40.03 | 40.10 | 40.10 | 0.10% | 24,667 |
| Jul 7, 2025 | 40.12 | 40.19 | 39.97 | 40.06 | 40.06 | -0.42% | 116,331 |