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

PDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.36	45.62	45.36	45.51	45.51	0.01%	27,509
Jun 25, 2026	45.67	45.67	45.48	45.50	45.50	-	10,447
Jun 24, 2026	45.55	45.69	45.44	45.50	45.50	-0.02%	12,844
Jun 23, 2026	45.57	45.63	45.51	45.51	45.51	-0.61%	19,539
Jun 22, 2026	46.06	46.06	45.75	45.79	45.79	-0.17%	30,047
Jun 18, 2026	45.85	45.87	45.78	45.87	45.87	0.59%	41,229
Jun 17, 2026	45.92	45.92	45.60	45.60	45.60	-0.63%	21,412
Jun 16, 2026	45.97	46.00	45.87	45.89	45.89	-0.11%	638,006
Jun 15, 2026	45.96	45.97	45.89	45.94	45.94	0.79%	13,160
Jun 12, 2026	45.53	45.64	45.43	45.58	45.58	0.26%	2,606
Jun 11, 2026	45.19	45.50	45.15	45.46	45.46	0.61%	3,533
Jun 10, 2026	45.47	45.49	45.15	45.18	45.18	-0.62%	16,550
Jun 9, 2026	45.58	45.59	45.15	45.46	45.46	-0.12%	18,158
Jun 8, 2026	45.58	45.69	45.51	45.52	45.52	0.15%	55,729
Jun 5, 2026	45.78	45.80	45.42	45.45	45.45	-1.05%	30,678
Jun 4, 2026	45.92	45.96	45.86	45.93	45.93	0.17%	24,822
Jun 3, 2026	45.93	45.93	45.84	45.85	45.85	-0.22%	39,560
Jun 2, 2026	45.88	45.98	45.88	45.95	45.95	0.07%	38,517
Jun 1, 2026	45.95	45.98	45.87	45.92	45.92	-	74,683
May 29, 2026	45.82	45.92	45.82	45.92	45.92	0.22%	33,240
May 28, 2026	45.70	45.85	45.70	45.82	45.82	0.17%	17,232
May 27, 2026	45.68	45.74	45.68	45.74	45.74	0.09%	14,601
May 26, 2026	45.75	45.75	45.67	45.70	45.70	0.26%	61,219
May 22, 2026	45.64	45.66	45.58	45.58	45.58	0.13%	18,466
May 21, 2026	45.44	45.56	45.41	45.52	45.52	0.13%	41,809
May 20, 2026	45.32	45.49	45.30	45.46	45.46	0.39%	193,527
May 19, 2026	45.32	45.39	45.25	45.28	45.28	-0.30%	50,987
May 18, 2026	45.40	45.49	45.27	45.42	45.42	0.13%	25,924
May 15, 2026	45.38	45.46	45.31	45.36	45.36	-0.40%	43,003
May 14, 2026	45.42	45.57	45.42	45.54	45.54	0.29%	29,141
May 13, 2026	45.29	45.46	45.29	45.41	45.41	0.18%	29,478
May 12, 2026	45.30	45.35	45.20	45.33	45.33	-0.02%	34,830
May 11, 2026	45.38	45.40	45.34	45.34	45.34	-	26,116
May 8, 2026	45.27	45.37	45.27	45.34	45.34	0.33%	31,543
May 7, 2026	45.31	45.32	45.17	45.19	45.19	-0.15%	81,813
May 6, 2026	45.16	45.27	45.13	45.26	45.26	0.60%	30,586
May 5, 2026	44.99	45.05	44.97	44.99	44.99	0.34%	20,095
May 4, 2026	44.93	45.01	44.80	44.84	44.84	-0.16%	13,891
May 1, 2026	44.88	45.08	44.88	44.91	44.91	0.04%	100,859
Apr 30, 2026	44.68	44.90	44.65	44.89	44.89	0.52%	31,717
Apr 29, 2026	44.59	44.66	44.57	44.66	44.66	-0.02%	10,888
Apr 28, 2026	44.55	44.68	44.55	44.67	44.67	-0.18%	20,427
Apr 27, 2026	44.67	44.75	44.67	44.75	44.75	0.11%	20,524
Apr 24, 2026	44.60	44.74	44.60	44.70	44.70	0.39%	12,129
Apr 23, 2026	44.63	44.67	44.35	44.53	44.53	-0.19%	27,032
Apr 22, 2026	44.55	44.62	44.55	44.61	44.61	0.52%	29,816
Apr 21, 2026	44.55	44.63	44.37	44.38	44.38	-0.31%	42,498
Apr 20, 2026	44.52	44.59	44.38	44.52	44.52	-0.18%	24,565
Apr 17, 2026	44.51	44.63	44.47	44.60	44.60	0.65%	14,731
Apr 16, 2026	44.27	44.42	44.22	44.31	44.31	0.14%	47,582

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

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.