Innovator U.S. Equity Ultra Buffer ETF - December (UDEC)
BATS: UDEC · Real-Time Price · USD
38.35
+0.18 (0.47%)
At close: Oct 17, 2025, 4:00 PM EDT
38.35
0.00 (0.00%)
After-hours: Oct 17, 2025, 8:00 PM EDT
UDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 38.22 | 38.38 | 38.12 | 38.35 | 38.35 | 0.47% | 43,043 |
| Oct 16, 2025 | 38.38 | 38.44 | 38.08 | 38.17 | 38.17 | -0.44% | 39,277 |
| Oct 15, 2025 | 38.41 | 38.50 | 38.19 | 38.34 | 38.34 | 0.26% | 34,281 |
| Oct 14, 2025 | 38.13 | 38.39 | 38.13 | 38.24 | 38.24 | -0.31% | 10,428 |
| Oct 13, 2025 | 38.20 | 38.37 | 38.18 | 38.36 | 38.36 | 1.19% | 34,431 |
| Oct 10, 2025 | 38.58 | 38.61 | 37.91 | 37.91 | 37.91 | -1.61% | 303,497 |
| Oct 9, 2025 | 38.52 | 38.56 | 38.48 | 38.53 | 38.53 | -0.18% | 14,385 |
| Oct 8, 2025 | 38.47 | 38.60 | 38.47 | 38.60 | 38.60 | 0.42% | 22,761 |
| Oct 7, 2025 | 38.53 | 38.53 | 38.41 | 38.44 | 38.44 | -0.18% | 35,485 |
| Oct 6, 2025 | 38.56 | 38.56 | 38.48 | 38.51 | 38.51 | 0.12% | 10,514 |
| Oct 3, 2025 | 38.50 | 38.54 | 38.47 | 38.47 | 38.47 | 0.12% | 38,941 |
| Oct 2, 2025 | 38.46 | 38.48 | 38.38 | 38.42 | 38.42 | -0.11% | 14,032 |
| Oct 1, 2025 | 38.29 | 38.46 | 38.27 | 38.46 | 38.46 | 0.24% | 30,257 |
| Sep 30, 2025 | 38.25 | 38.38 | 38.24 | 38.37 | 38.37 | 0.24% | 24,732 |
| Sep 29, 2025 | 38.31 | 38.35 | 38.25 | 38.28 | 38.28 | 0.09% | 13,379 |
| Sep 26, 2025 | 38.19 | 38.28 | 38.08 | 38.24 | 38.24 | 0.38% | 5,590 |
| Sep 25, 2025 | 38.04 | 38.12 | 37.97 | 38.10 | 38.10 | -0.34% | 15,373 |
| Sep 24, 2025 | 38.24 | 38.24 | 38.12 | 38.23 | 38.23 | 0.06% | 28,980 |
| Sep 23, 2025 | 38.27 | 38.34 | 38.16 | 38.21 | 38.21 | -0.35% | 10,839 |
| Sep 22, 2025 | 38.27 | 38.35 | 38.24 | 38.34 | 38.34 | 0.29% | 40,649 |
| Sep 19, 2025 | 38.21 | 38.25 | 38.15 | 38.23 | 38.23 | 0.24% | 54,750 |
| Sep 18, 2025 | 38.14 | 38.21 | 38.09 | 38.14 | 38.14 | 0.16% | 44,389 |
| Sep 17, 2025 | 38.07 | 38.10 | 37.95 | 38.08 | 38.08 | -0.13% | 62,572 |
| Sep 16, 2025 | 38.08 | 38.13 | 38.06 | 38.13 | 38.13 | 0.05% | 5,070 |
| Sep 15, 2025 | 38.14 | 38.14 | 38.02 | 38.11 | 38.11 | 0.18% | 32,405 |
| Sep 12, 2025 | 38.01 | 38.06 | 37.98 | 38.04 | 38.04 | 0.13% | 18,266 |
| Sep 11, 2025 | 37.91 | 38.02 | 37.90 | 37.99 | 37.99 | 0.42% | 72,075 |
| Sep 10, 2025 | 37.88 | 37.91 | 37.77 | 37.83 | 37.83 | 0.16% | 18,031 |
| Sep 9, 2025 | 37.73 | 37.79 | 37.65 | 37.77 | 37.77 | 0.21% | 32,304 |
| Sep 8, 2025 | 37.75 | 37.75 | 37.66 | 37.69 | 37.69 | 0.15% | 24,261 |
| Sep 5, 2025 | 37.78 | 37.81 | 37.51 | 37.63 | 37.63 | -0.13% | 41,769 |
| Sep 4, 2025 | 37.57 | 37.70 | 37.51 | 37.68 | 37.68 | 0.56% | 112,653 |
| Sep 3, 2025 | 37.44 | 37.50 | 37.38 | 37.47 | 37.47 | 0.19% | 16,161 |
| Sep 2, 2025 | 37.24 | 37.40 | 37.15 | 37.40 | 37.40 | -0.27% | 32,774 |
| Aug 29, 2025 | 37.64 | 37.64 | 37.46 | 37.50 | 37.50 | -0.42% | 70,842 |
| Aug 28, 2025 | 37.57 | 37.70 | 37.54 | 37.66 | 37.66 | 0.08% | 112,397 |
| Aug 27, 2025 | 37.49 | 37.63 | 37.49 | 37.63 | 37.63 | 0.21% | 173,606 |
| Aug 26, 2025 | 37.48 | 37.56 | 37.41 | 37.55 | 37.55 | 0.40% | 47,505 |
| Aug 25, 2025 | 37.43 | 37.53 | 37.40 | 37.40 | 37.40 | -0.43% | 11,794 |
| Aug 22, 2025 | 37.27 | 37.58 | 37.27 | 37.56 | 37.56 | 1.10% | 27,611 |
| Aug 21, 2025 | 37.14 | 37.23 | 37.08 | 37.15 | 37.15 | -0.37% | 106,577 |
| Aug 20, 2025 | 37.14 | 37.29 | 37.03 | 37.29 | 37.29 | - | 16,025 |
| Aug 19, 2025 | 37.47 | 37.47 | 37.25 | 37.29 | 37.29 | -0.53% | 4,950 |
| Aug 18, 2025 | 37.40 | 37.49 | 37.37 | 37.49 | 37.49 | 0.16% | 35,923 |
| Aug 15, 2025 | 37.49 | 37.49 | 37.41 | 37.43 | 37.43 | -0.16% | 23,293 |
| Aug 14, 2025 | 37.42 | 37.49 | 37.41 | 37.49 | 37.49 | 0.08% | 1,674,271 |
| Aug 13, 2025 | 37.48 | 37.52 | 37.38 | 37.46 | 37.46 | 0.08% | 16,757 |
| Aug 12, 2025 | 37.19 | 37.43 | 37.19 | 37.43 | 37.43 | 0.86% | 21,374 |
| Aug 11, 2025 | 37.22 | 37.23 | 37.10 | 37.11 | 37.11 | -0.13% | 16,661 |
| Aug 8, 2025 | 37.14 | 37.21 | 37.11 | 37.16 | 37.16 | 0.49% | 28,349 |