Innovator U.S. Equity Power Buffer ETF - December (PDEC)

PDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	43.48	43.55	43.23	43.41	43.41	-0.37%	38,868
Mar 4, 2026	43.41	43.67	43.41	43.57	43.57	0.46%	9,590
Mar 3, 2026	43.20	43.46	43.04	43.37	43.37	-0.53%	22,255
Mar 2, 2026	43.56	43.68	43.50	43.60	43.60	-	17,051
Feb 27, 2026	43.44	43.63	43.36	43.60	43.60	-0.23%	23,448
Feb 26, 2026	43.78	43.80	43.54	43.70	43.70	-0.31%	26,653
Feb 25, 2026	43.77	43.86	43.76	43.84	43.83	0.52%	32,706
Feb 24, 2026	43.44	43.68	43.42	43.61	43.61	0.44%	10,575
Feb 23, 2026	43.64	43.64	43.37	43.42	43.42	-0.62%	29,745
Feb 20, 2026	43.36	43.73	43.36	43.69	43.69	0.46%	40,090
Feb 19, 2026	43.48	43.55	43.44	43.49	43.49	-0.20%	6,807
Feb 18, 2026	43.62	43.71	43.53	43.58	43.58	0.23%	10,021
Feb 17, 2026	43.41	43.52	43.19	43.48	43.48	0.16%	75,304
Feb 13, 2026	43.39	43.58	43.32	43.41	43.41	0.12%	27,777
Feb 12, 2026	43.83	43.84	43.36	43.36	43.36	-0.87%	31,711
Feb 11, 2026	43.81	43.83	43.71	43.74	43.74	0.02%	26,315
Feb 10, 2026	43.86	43.90	43.73	43.73	43.73	-0.18%	49,905
Feb 9, 2026	43.72	43.89	43.69	43.81	43.81	0.23%	41,282
Feb 6, 2026	43.40	43.75	43.40	43.71	43.71	0.95%	23,022
Feb 5, 2026	43.39	43.42	43.18	43.30	43.30	-0.51%	29,525
Feb 4, 2026	43.60	43.69	43.40	43.52	43.52	-0.30%	60,728
Feb 3, 2026	43.86	43.86	43.47	43.65	43.65	-0.39%	32,278
Feb 2, 2026	43.75	43.91	43.62	43.82	43.82	0.32%	51,254
Jan 30, 2026	43.68	43.74	43.63	43.68	43.68	-0.21%	24,427
Jan 29, 2026	43.82	43.82	43.47	43.77	43.77	-0.09%	36,454
Jan 28, 2026	43.82	43.93	43.79	43.81	43.81	-	35,524
Jan 27, 2026	43.78	43.89	43.77	43.81	43.81	0.18%	31,692
Jan 26, 2026	43.76	43.83	43.73	43.73	43.73	0.23%	45,351
Jan 23, 2026	43.56	43.74	43.50	43.63	43.63	0.05%	33,940
Jan 22, 2026	43.68	43.73	43.57	43.61	43.61	0.28%	26,778
Jan 21, 2026	43.29	43.61	43.29	43.49	43.49	0.60%	37,353
Jan 20, 2026	43.31	43.48	43.20	43.23	43.23	-1.14%	103,400
Jan 16, 2026	43.84	43.84	43.68	43.73	43.73	0.14%	48,540
Jan 15, 2026	43.77	43.82	43.66	43.67	43.67	0.09%	41,821
Jan 14, 2026	43.62	43.70	43.51	43.63	43.63	-0.39%	64,402
Jan 13, 2026	43.80	43.88	43.67	43.80	43.80	0.05%	30,357
Jan 12, 2026	43.70	43.81	43.69	43.78	43.78	0.11%	37,235
Jan 9, 2026	43.61	43.83	43.61	43.73	43.73	0.34%	70,495
Jan 8, 2026	43.58	43.67	43.56	43.58	43.58	-0.07%	29,263
Jan 7, 2026	43.68	43.76	43.61	43.61	43.61	-0.05%	28,678
Jan 6, 2026	43.50	43.72	43.50	43.63	43.63	0.11%	29,877
Jan 5, 2026	43.48	43.65	43.48	43.58	43.58	0.46%	81,655
Jan 2, 2026	43.45	43.58	43.29	43.38	43.38	-	64,731
Dec 31, 2025	43.56	43.56	43.38	43.38	43.38	-0.39%	88,992
Dec 30, 2025	43.57	43.60	43.49	43.55	43.55	-0.03%	40,328
Dec 29, 2025	43.66	43.66	43.48	43.57	43.57	-0.15%	50,055
Dec 26, 2025	43.62	43.66	43.56	43.63	43.63	0.02%	38,090
Dec 24, 2025	43.51	43.67	43.48	43.62	43.62	0.14%	43,322
Dec 23, 2025	43.50	43.60	43.44	43.56	43.56	0.20%	125,003
Dec 22, 2025	43.43	43.49	43.33	43.48	43.48	0.40%	82,156

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.