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

PDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.55	44.68	44.55	44.67	44.67	-0.18%	20,427
Apr 27, 2026	44.71	44.75	44.69	44.75	44.75	0.11%	1,446
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
Apr 15, 2026	44.10	44.29	44.10	44.25	44.25	0.23%	61,696
Apr 14, 2026	43.94	44.15	43.94	44.15	44.15	0.78%	26,804
Apr 13, 2026	43.45	43.81	43.45	43.81	43.81	0.55%	48,803
Apr 10, 2026	43.64	43.64	43.53	43.57	43.57	-0.02%	13,304
Apr 9, 2026	43.39	43.65	43.39	43.58	43.58	0.37%	60,776
Apr 8, 2026	43.34	43.47	43.32	43.42	43.42	1.57%	71,440
Apr 7, 2026	42.65	42.78	42.57	42.75	42.75	-0.07%	30,399
Apr 6, 2026	42.66	42.84	42.66	42.78	42.78	0.16%	40,807
Apr 2, 2026	42.33	42.71	42.32	42.71	42.71	-0.02%	18,155
Apr 1, 2026	42.58	42.76	42.58	42.72	42.72	0.52%	143,268
Mar 31, 2026	42.04	42.52	41.96	42.50	42.50	1.82%	62,184
Mar 30, 2026	42.02	42.03	41.65	41.74	41.74	-0.17%	18,410
Mar 27, 2026	42.07	42.07	41.80	41.81	41.81	-1.14%	70,222
Mar 26, 2026	42.47	42.61	42.24	42.29	42.29	-1.01%	18,273
Mar 25, 2026	42.70	42.78	42.62	42.72	42.72	0.45%	21,169
Mar 24, 2026	42.52	42.64	42.50	42.53	42.53	-0.23%	48,228
Mar 23, 2026	42.63	42.90	42.57	42.63	42.63	0.73%	45,263
Mar 20, 2026	42.58	42.62	42.27	42.32	42.32	-0.89%	95,583
Mar 19, 2026	42.50	42.81	42.47	42.70	42.70	-0.26%	297,636
Mar 18, 2026	43.07	43.07	42.74	42.81	42.81	-0.65%	55,021
Mar 17, 2026	43.10	43.22	43.07	43.09	43.09	0.05%	23,158
Mar 16, 2026	43.03	43.13	42.96	43.07	43.07	0.75%	24,643
Mar 13, 2026	42.84	42.87	42.71	42.75	42.75	-0.28%	21,330
Mar 12, 2026	43.03	43.13	42.87	42.87	42.87	-0.86%	39,366
Mar 11, 2026	43.33	43.36	43.17	43.24	43.24	-0.02%	17,387
Mar 10, 2026	43.31	43.53	43.25	43.25	43.25	-0.14%	19,428
Mar 9, 2026	42.83	43.34	42.79	43.31	43.31	0.32%	8,843
Mar 6, 2026	43.20	43.29	43.07	43.17	43.17	-0.55%	21,395
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

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.