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

PDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	42.39	42.60	42.32	42.48	42.48	0.08%	48,978
Nov 13, 2025	42.63	42.74	42.41	42.45	42.45	-0.90%	41,461
Nov 12, 2025	42.91	42.91	42.75	42.83	42.83	0.19%	52,292
Nov 11, 2025	42.69	42.78	42.68	42.75	42.75	0.12%	120,754
Nov 10, 2025	42.57	42.71	42.57	42.70	42.70	0.81%	95,128
Nov 7, 2025	42.22	42.36	42.00	42.36	42.36	0.14%	131,791
Nov 6, 2025	42.42	42.51	42.28	42.30	42.30	-0.52%	228,475
Nov 5, 2025	42.43	42.62	42.41	42.52	42.52	0.25%	182,905
Nov 4, 2025	42.37	42.56	42.37	42.42	42.42	-0.36%	219,057
Nov 3, 2025	42.58	42.69	42.53	42.57	42.57	0.05%	194,087
Oct 31, 2025	42.70	42.70	42.47	42.55	42.55	0.14%	231,380
Oct 30, 2025	42.53	42.67	42.48	42.49	42.49	-0.26%	346,867
Oct 29, 2025	42.64	42.68	42.55	42.60	42.60	-0.05%	162,599
Oct 28, 2025	42.64	42.66	42.59	42.62	42.62	0.02%	106,892
Oct 27, 2025	42.55	42.66	42.55	42.61	42.61	0.40%	20,930
Oct 24, 2025	42.42	42.49	42.41	42.44	42.44	0.24%	55,678
Oct 23, 2025	42.20	42.36	42.20	42.34	42.34	0.35%	5,629
Oct 22, 2025	42.26	42.28	42.00	42.19	42.19	-0.18%	22,299
Oct 21, 2025	42.24	42.34	42.21	42.27	42.27	0.07%	37,597
Oct 20, 2025	42.05	42.29	42.05	42.24	42.24	0.62%	10,290
Oct 17, 2025	41.78	42.01	41.76	41.98	41.98	0.41%	36,519
Oct 16, 2025	42.14	42.14	41.72	41.81	41.81	-0.43%	42,151
Oct 15, 2025	42.10	42.13	41.86	41.99	41.99	0.19%	30,706
Oct 14, 2025	41.73	42.03	41.61	41.91	41.91	-0.15%	30,208
Oct 13, 2025	41.92	41.99	41.91	41.97	41.97	0.91%	12,833
Oct 10, 2025	42.20	42.25	41.60	41.60	41.60	-1.29%	25,084
Oct 9, 2025	42.18	42.21	42.11	42.14	42.14	-0.12%	49,863
Oct 8, 2025	42.11	42.20	42.11	42.19	42.19	0.26%	7,393
Oct 7, 2025	42.19	42.20	42.05	42.08	42.08	-0.19%	29,524
Oct 6, 2025	42.12	42.18	42.12	42.16	42.16	0.21%	20,533
Oct 3, 2025	42.13	42.18	42.06	42.07	42.07	0.04%	47,743
Oct 2, 2025	42.11	42.13	41.92	42.06	42.06	-0.01%	58,807
Oct 1, 2025	41.96	42.09	41.94	42.06	42.06	0.10%	220,696
Sep 30, 2025	41.90	42.05	41.88	42.02	42.02	0.19%	1,062,527
Sep 29, 2025	41.97	41.97	41.86	41.94	41.94	0.10%	87,968
Sep 26, 2025	41.76	41.90	41.74	41.90	41.90	0.46%	20,644
Sep 25, 2025	41.61	41.77	41.61	41.71	41.71	-0.22%	62,192
Sep 24, 2025	41.79	41.86	41.60	41.80	41.80	-0.07%	18,910
Sep 23, 2025	41.94	41.98	41.81	41.83	41.83	-0.29%	51,131
Sep 22, 2025	41.83	42.00	41.83	41.95	41.95	0.17%	16,383
Sep 19, 2025	41.85	41.88	41.79	41.88	41.88	0.24%	20,027
Sep 18, 2025	41.74	41.86	41.74	41.78	41.78	0.17%	16,120
Sep 17, 2025	41.69	41.76	41.58	41.71	41.71	0.05%	85,025
Sep 16, 2025	41.69	41.78	41.68	41.69	41.69	-0.14%	16,218
Sep 15, 2025	41.70	41.77	41.69	41.75	41.75	0.12%	200,794
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

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

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