Innovator U.S. Equity Ultra Buffer ETF - December (UDEC)
BATS: UDEC · Real-Time Price · USD
36.65
+0.10 (0.29%)
At close: Jul 16, 2025, 4:00 PM
36.65
0.00 (0.00%)
After-hours: Jul 16, 2025, 6:30 PM EDT
UDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 36.60 | 36.62 | 36.55 | 36.53 | - | -0.05% | 91,180 |
| Jul 15, 2025 | 36.70 | 36.72 | 36.55 | 36.55 | 36.55 | -0.25% | 49,224 |
| Jul 14, 2025 | 36.57 | 36.69 | 36.55 | 36.64 | 36.64 | 0.11% | 26,218 |
| Jul 11, 2025 | 36.56 | 36.67 | 36.56 | 36.60 | 36.60 | -0.22% | 216,907 |
| Jul 10, 2025 | 36.64 | 36.73 | 36.58 | 36.68 | 36.68 | 0.08% | 8,980 |
| Jul 9, 2025 | 36.65 | 36.66 | 36.51 | 36.65 | 36.65 | 0.43% | 155,975 |
| Jul 8, 2025 | 36.51 | 36.52 | 36.46 | 36.49 | 36.49 | 0.04% | 11,494 |
| Jul 7, 2025 | 36.55 | 36.65 | 36.38 | 36.48 | 36.48 | -0.46% | 30,035 |
| Jul 3, 2025 | 36.50 | 36.71 | 36.50 | 36.65 | 36.65 | 0.63% | 27,446 |
| Jul 2, 2025 | 36.38 | 36.55 | 36.01 | 36.42 | 36.42 | 0.14% | 421,623 |
| Jul 1, 2025 | 36.34 | 36.49 | 36.33 | 36.37 | 36.37 | -0.19% | 48,829 |
| Jun 30, 2025 | 36.45 | 36.45 | 36.31 | 36.44 | 36.44 | 0.41% | 48,789 |
| Jun 27, 2025 | 36.27 | 36.37 | 36.16 | 36.29 | 36.29 | 0.19% | 47,417 |
| Jun 26, 2025 | 36.05 | 36.25 | 36.05 | 36.22 | 36.22 | 0.64% | 36,754 |
| Jun 25, 2025 | 36.02 | 36.06 | 35.97 | 35.99 | 35.99 | - | 11,236 |
| Jun 24, 2025 | 35.99 | 36.06 | 35.91 | 35.99 | 35.99 | 0.58% | 17,697 |
| Jun 23, 2025 | 35.57 | 35.80 | 35.54 | 35.78 | 35.78 | 0.62% | 14,604 |
| Jun 20, 2025 | 35.62 | 35.66 | 35.49 | 35.56 | 35.56 | -0.14% | 9,246 |
| Jun 18, 2025 | 35.64 | 35.76 | 35.58 | 35.61 | 35.61 | 0.09% | 13,915 |
| Jun 17, 2025 | 35.76 | 35.76 | 35.57 | 35.58 | 35.58 | -0.70% | 11,864 |
| Jun 16, 2025 | 35.85 | 35.85 | 35.72 | 35.83 | 35.83 | 0.59% | 12,786 |
| Jun 13, 2025 | 35.69 | 35.78 | 35.54 | 35.62 | 35.62 | -0.51% | 25,657 |
| Jun 12, 2025 | 35.63 | 35.85 | 35.63 | 35.80 | 35.80 | 0.12% | 32,797 |
| Jun 11, 2025 | 35.77 | 35.83 | 35.65 | 35.76 | 35.76 | -0.03% | 34,454 |
| Jun 10, 2025 | 35.72 | 35.80 | 35.68 | 35.77 | 35.77 | 0.20% | 55,979 |
| Jun 9, 2025 | 35.67 | 35.75 | 35.60 | 35.70 | 35.70 | 0.08% | 16,643 |
| Jun 6, 2025 | 35.66 | 35.70 | 35.64 | 35.67 | 35.67 | 0.76% | 15,247 |
| Jun 5, 2025 | 35.62 | 35.65 | 35.40 | 35.40 | 35.40 | -0.45% | 22,771 |
| Jun 4, 2025 | 35.55 | 35.62 | 35.54 | 35.56 | 35.56 | 0.08% | 7,786 |
| Jun 3, 2025 | 35.37 | 35.61 | 35.37 | 35.53 | 35.53 | 0.14% | 11,904 |
| Jun 2, 2025 | 35.30 | 35.48 | 35.15 | 35.48 | 35.48 | 0.31% | 14,925 |
| May 30, 2025 | 35.25 | 35.39 | 35.10 | 35.37 | 35.37 | 0.08% | 101,763 |
| May 29, 2025 | 35.47 | 35.47 | 35.21 | 35.34 | 35.34 | 0.20% | 8,198 |
| May 28, 2025 | 35.41 | 35.41 | 35.23 | 35.27 | 35.27 | -0.31% | 69,706 |
| May 27, 2025 | 35.19 | 35.40 | 35.13 | 35.38 | 35.38 | 1.23% | 44,599 |
| May 23, 2025 | 34.84 | 35.09 | 34.84 | 34.95 | 34.95 | -0.46% | 21,741 |
| May 22, 2025 | 35.18 | 35.23 | 35.04 | 35.11 | 35.11 | 0.14% | 32,275 |
| May 21, 2025 | 35.24 | 35.43 | 35.05 | 35.06 | 35.06 | -1.13% | 63,952 |
| May 20, 2025 | 35.46 | 35.49 | 35.31 | 35.46 | 35.46 | -0.08% | 23,333 |
| May 19, 2025 | 35.29 | 35.55 | 35.29 | 35.49 | 35.49 | 0.04% | 27,293 |
| May 16, 2025 | 35.31 | 35.48 | 35.30 | 35.48 | 35.48 | 0.52% | 19,872 |
| May 15, 2025 | 35.19 | 35.41 | 35.15 | 35.29 | 35.29 | 0.09% | 61,611 |
| May 14, 2025 | 35.27 | 35.28 | 35.16 | 35.26 | 35.26 | 0.28% | 60,427 |
| May 13, 2025 | 35.01 | 35.29 | 35.01 | 35.16 | 35.16 | 0.20% | 175,652 |
| May 12, 2025 | 35.11 | 35.11 | 34.88 | 35.09 | 35.09 | 1.71% | 99,910 |
| May 9, 2025 | 34.53 | 34.63 | 34.50 | 34.50 | 34.50 | -0.20% | 34,636 |
| May 8, 2025 | 34.51 | 34.74 | 34.45 | 34.57 | 34.57 | 0.38% | 46,875 |
| May 7, 2025 | 34.43 | 34.47 | 34.27 | 34.44 | 34.44 | 0.09% | 42,195 |
| May 6, 2025 | 34.32 | 34.47 | 34.30 | 34.41 | 34.41 | -0.15% | 48,994 |
| May 5, 2025 | 34.53 | 34.62 | 34.34 | 34.46 | 34.46 | -0.35% | 54,651 |