Innovator U.S. Equity Power Buffer ETF - December (PDEC)
BATS: PDEC · Real-Time Price · USD
37.30
-0.12 (-0.32%)
Apr 28, 2025, 4:00 PM EDT - Market closed
PDEC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 37.35 | 37.41 | 37.17 | 37.41 | 37.41 | -0.03% | 29,517 |
Apr 25, 2025 | 37.28 | 37.42 | 37.19 | 37.42 | 37.42 | 0.64% | 19,900 |
Apr 24, 2025 | 36.81 | 37.21 | 36.81 | 37.18 | 37.18 | 1.14% | 80,119 |
Apr 23, 2025 | 36.99 | 37.11 | 36.71 | 36.76 | 36.76 | 0.74% | 132,165 |
Apr 22, 2025 | 36.27 | 36.55 | 36.27 | 36.49 | 36.49 | 1.42% | 39,136 |
Apr 21, 2025 | 36.26 | 36.26 | 35.85 | 35.98 | 35.98 | -1.37% | 33,899 |
Apr 17, 2025 | 36.44 | 36.59 | 36.42 | 36.48 | 36.48 | 0.16% | 26,294 |
Apr 16, 2025 | 36.56 | 36.70 | 36.20 | 36.42 | 36.42 | -0.98% | 74,235 |
Apr 15, 2025 | 36.87 | 36.95 | 36.77 | 36.78 | 36.78 | -0.24% | 52,346 |
Apr 14, 2025 | 37.02 | 37.02 | 36.66 | 36.87 | 36.87 | 0.82% | 239,956 |
Apr 11, 2025 | 36.07 | 36.71 | 36.07 | 36.57 | 36.57 | 0.80% | 155,869 |
Apr 10, 2025 | 36.57 | 36.57 | 35.70 | 36.28 | 36.28 | -2.21% | 216,364 |
Apr 9, 2025 | 35.34 | 37.20 | 35.10 | 37.10 | 37.10 | 5.40% | 71,948 |
Apr 8, 2025 | 36.20 | 36.29 | 35.02 | 35.20 | 35.20 | -0.85% | 60,667 |
Apr 7, 2025 | 34.94 | 36.19 | 34.71 | 35.50 | 35.50 | -0.28% | 170,432 |
Apr 4, 2025 | 36.32 | 36.32 | 35.58 | 35.60 | 35.60 | -3.31% | 146,338 |
Apr 3, 2025 | 37.02 | 37.20 | 36.80 | 36.82 | 36.82 | -2.64% | 80,552 |
Apr 2, 2025 | 37.46 | 37.91 | 37.46 | 37.82 | 37.82 | 0.37% | 51,293 |
Apr 1, 2025 | 37.55 | 37.75 | 37.43 | 37.68 | 37.68 | 0.21% | 61,765 |
Mar 31, 2025 | 37.27 | 37.69 | 37.27 | 37.60 | 37.60 | 0.21% | 35,941 |
Mar 28, 2025 | 37.77 | 37.77 | 37.47 | 37.52 | 37.52 | -0.98% | 24,667 |
Mar 27, 2025 | 37.89 | 38.09 | 37.87 | 37.89 | 37.89 | -0.18% | 35,364 |
Mar 26, 2025 | 38.26 | 38.26 | 37.92 | 37.96 | 37.96 | -0.60% | 74,158 |
Mar 25, 2025 | 38.21 | 38.26 | 38.16 | 38.19 | 38.19 | 0.03% | 45,967 |
Mar 24, 2025 | 38.04 | 38.24 | 38.04 | 38.18 | 38.18 | 0.69% | 68,985 |
Mar 21, 2025 | 37.67 | 37.92 | 37.62 | 37.92 | 37.92 | 0.32% | 29,551 |
Mar 20, 2025 | 37.70 | 37.96 | 37.70 | 37.80 | 37.80 | -0.26% | 35,583 |
Mar 19, 2025 | 37.67 | 38.04 | 37.66 | 37.90 | 37.90 | 0.74% | 23,838 |
Mar 18, 2025 | 37.73 | 37.73 | 37.59 | 37.62 | 37.62 | -0.69% | 30,060 |
Mar 17, 2025 | 37.75 | 37.96 | 37.74 | 37.88 | 37.88 | 0.33% | 30,137 |
Mar 14, 2025 | 37.51 | 37.76 | 37.50 | 37.76 | 37.76 | 1.18% | 44,109 |
Mar 13, 2025 | 37.51 | 37.55 | 37.23 | 37.32 | 37.32 | -0.51% | 50,996 |
Mar 12, 2025 | 37.58 | 37.71 | 37.36 | 37.51 | 37.51 | 0.27% | 60,427 |
Mar 11, 2025 | 37.53 | 37.66 | 37.28 | 37.41 | 37.41 | -0.56% | 308,624 |
Mar 10, 2025 | 37.88 | 37.88 | 37.43 | 37.62 | 37.62 | -1.42% | 69,099 |
Mar 7, 2025 | 38.01 | 38.21 | 37.78 | 38.16 | 38.16 | 0.45% | 57,156 |
Mar 6, 2025 | 38.16 | 38.30 | 37.95 | 37.99 | 37.99 | -1.14% | 50,749 |
Mar 5, 2025 | 38.15 | 38.51 | 38.08 | 38.43 | 38.43 | 0.71% | 81,956 |
Mar 4, 2025 | 38.26 | 38.50 | 38.02 | 38.16 | 38.16 | -0.78% | 93,326 |
Mar 3, 2025 | 38.94 | 39.01 | 38.32 | 38.46 | 38.46 | -0.80% | 58,571 |
Feb 28, 2025 | 38.43 | 38.82 | 38.43 | 38.77 | 38.77 | 0.75% | 112,011 |
Feb 27, 2025 | 38.93 | 38.93 | 38.46 | 38.48 | 38.48 | -0.88% | 44,379 |
Feb 26, 2025 | 38.88 | 39.01 | 38.74 | 38.82 | 38.82 | 0.13% | 39,771 |
Feb 25, 2025 | 38.86 | 38.93 | 38.64 | 38.77 | 38.77 | -0.28% | 89,645 |
Feb 24, 2025 | 39.02 | 39.08 | 38.87 | 38.88 | 38.88 | -0.26% | 127,165 |
Feb 21, 2025 | 39.39 | 39.39 | 38.96 | 38.98 | 38.98 | -0.87% | 48,890 |
Feb 20, 2025 | 39.29 | 39.40 | 39.17 | 39.32 | 39.32 | -0.32% | 30,103 |
Feb 19, 2025 | 39.35 | 39.45 | 39.29 | 39.45 | 39.45 | 0.18% | 20,634 |
Feb 18, 2025 | 39.30 | 39.38 | 39.27 | 39.38 | 39.38 | 0.05% | 20,980 |
Feb 14, 2025 | 39.30 | 39.38 | 39.27 | 39.36 | 39.36 | 0.19% | 22,585 |