Innovator U.S. Equity Power Buffer ETF - December (PDEC)
BATS: PDEC · Real-Time Price · USD
47.18
-0.11 (-0.23%)
At close: Oct 23, 2026, 4:00 PM EDT
47.18
0.00 (0.00%)
After-hours: Oct 23, 2026, 6:30 PM EDT
PDEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 47.16 | 47.30 | 47.15 | 47.18 | 47.18 | -0.23% | 15,978 |
| Oct 22, 2026 | 47.46 | 47.46 | 47.20 | 47.29 | 47.29 | -0.46% | 41,693 |
| Oct 21, 2026 | 47.52 | 47.60 | 47.46 | 47.51 | 47.51 | 0.13% | 83,371 |
| Oct 20, 2026 | 47.35 | 47.53 | 47.35 | 47.45 | 47.45 | 0.08% | 24,931 |
| Oct 19, 2026 | 47.39 | 47.47 | 47.39 | 47.41 | 47.41 | 0.30% | 8,403 |
| Oct 16, 2026 | 47.54 | 47.54 | 47.18 | 47.27 | 47.27 | -0.48% | 41,549 |
| Oct 15, 2026 | 47.31 | 47.55 | 47.31 | 47.50 | 47.50 | 0.17% | 23,703 |
| Oct 14, 2026 | 47.58 | 47.58 | 47.35 | 47.42 | 47.42 | -0.40% | 27,148 |
| Oct 13, 2026 | 47.61 | 47.62 | 47.59 | 47.61 | 47.61 | 0.02% | 7,243 |
| Oct 12, 2026 | 47.58 | 47.61 | 47.58 | 47.60 | 47.60 | 0.04% | 18,143 |
| Oct 9, 2026 | 47.53 | 47.61 | 47.52 | 47.58 | 47.58 | 0.27% | 14,663 |
| Oct 8, 2026 | 47.49 | 47.49 | 47.39 | 47.45 | 47.45 | -0.13% | 44,461 |
| Oct 7, 2026 | 47.45 | 47.53 | 47.43 | 47.51 | 47.51 | -0.06% | 17,587 |
| Oct 6, 2026 | 47.50 | 47.59 | 47.44 | 47.54 | 47.54 | 0.24% | 14,457 |
| Oct 5, 2026 | 47.20 | 47.48 | 47.20 | 47.43 | 47.43 | 0.29% | 16,965 |
| Oct 2, 2026 | 47.22 | 47.33 | 47.17 | 47.29 | 47.29 | 0.40% | 27,367 |
| Oct 1, 2026 | 47.03 | 47.16 | 46.97 | 47.10 | 47.10 | -0.02% | 55,529 |
| Sep 30, 2026 | 47.19 | 47.30 | 47.11 | 47.11 | 47.11 | - | 24,362 |
| Sep 29, 2026 | 47.19 | 47.19 | 47.08 | 47.11 | 47.11 | -0.06% | 25,169 |
| Sep 28, 2026 | 47.19 | 47.26 | 47.09 | 47.14 | 47.14 | -0.34% | 43,921 |
| Sep 25, 2026 | 47.22 | 47.30 | 47.17 | 47.30 | 47.30 | 0.32% | 13,376 |
| Sep 24, 2026 | 47.10 | 47.20 | 47.05 | 47.15 | 47.15 | 0.06% | 19,878 |
| Sep 23, 2026 | 47.17 | 47.24 | 47.12 | 47.12 | 47.12 | -0.36% | 9,722 |
| Sep 22, 2026 | 47.30 | 47.32 | 47.29 | 47.29 | 47.29 | - | 18,194 |
| Sep 21, 2026 | 47.17 | 47.30 | 47.14 | 47.29 | 47.29 | 0.62% | 9,387 |
| Sep 18, 2026 | 46.92 | 47.00 | 46.90 | 47.00 | 47.00 | 0.11% | 9,995 |
| Sep 17, 2026 | 47.02 | 47.02 | 46.89 | 46.95 | 46.95 | 0.55% | 15,832 |
| Sep 16, 2026 | 46.79 | 46.91 | 46.58 | 46.70 | 46.70 | -0.16% | 18,373 |
| Sep 15, 2026 | 46.85 | 46.85 | 46.75 | 46.77 | 46.77 | -0.19% | 9,472 |
| Sep 14, 2026 | 46.77 | 46.93 | 46.77 | 46.86 | 46.86 | -0.26% | 15,431 |
| Sep 11, 2026 | 46.87 | 47.00 | 46.87 | 46.98 | 46.98 | 0.57% | 7,801 |
| Sep 10, 2026 | 46.75 | 46.78 | 46.70 | 46.72 | 46.72 | -0.28% | 26,958 |
| Sep 9, 2026 | 46.80 | 46.88 | 46.80 | 46.85 | 46.85 | -0.23% | 4,443 |
| Sep 8, 2026 | 47.02 | 47.03 | 46.95 | 46.96 | 46.96 | -0.20% | 9,085 |
| Sep 4, 2026 | 47.09 | 47.10 | 47.04 | 47.05 | 47.05 | -0.08% | 12,373 |
| Sep 3, 2026 | 46.86 | 47.10 | 46.86 | 47.09 | 47.09 | 0.39% | 153,567 |
| Sep 2, 2026 | 46.82 | 46.93 | 46.82 | 46.91 | 46.91 | 0.25% | 20,980 |
| Sep 1, 2026 | 46.82 | 46.88 | 46.75 | 46.79 | 46.79 | -0.30% | 24,099 |
| Aug 31, 2026 | 46.93 | 46.93 | 46.88 | 46.93 | 46.93 | -0.04% | 8,750 |
| Aug 28, 2026 | 46.87 | 47.07 | 46.87 | 46.95 | 46.95 | -0.04% | 21,861 |
| Aug 27, 2026 | 46.88 | 47.01 | 46.88 | 46.97 | 46.97 | 0.30% | 18,951 |
| Aug 26, 2026 | 46.67 | 46.86 | 46.67 | 46.83 | 46.83 | 0.04% | 9,616 |
| Aug 25, 2026 | 46.82 | 46.84 | 46.79 | 46.81 | 46.81 | 0.13% | 7,901 |
| Aug 24, 2026 | 46.80 | 46.81 | 46.75 | 46.75 | 46.75 | -0.06% | 11,336 |
| Aug 21, 2026 | 46.76 | 46.84 | 46.76 | 46.78 | 46.78 | 0.12% | 10,334 |
| Aug 20, 2026 | 46.84 | 46.84 | 46.72 | 46.73 | 46.73 | -0.22% | 16,745 |
| Aug 19, 2026 | 46.84 | 46.93 | 46.83 | 46.83 | 46.83 | 0.13% | 6,469 |
| Aug 18, 2026 | 46.81 | 46.82 | 46.77 | 46.77 | 46.77 | -0.21% | 30,970 |
| Aug 17, 2026 | 46.91 | 46.97 | 46.87 | 46.87 | 46.87 | -0.11% | 15,141 |
| Aug 14, 2026 | 46.95 | 47.03 | 46.92 | 46.92 | 46.92 | - | 66,368 |