Innovator U.S. Equity Ultra Buffer ETF - December (UDEC)

UDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	38.94	39.00	38.94	38.96	38.96	-0.25%	4,253
Mar 23, 2026	39.07	39.20	39.00	39.06	39.06	0.51%	33,390
Mar 20, 2026	38.96	38.97	38.75	38.86	38.86	-0.54%	4,928
Mar 19, 2026	39.06	39.12	38.99	39.07	39.07	-0.28%	14,806
Mar 18, 2026	39.27	39.27	39.18	39.18	39.18	-0.71%	4,349
Mar 17, 2026	39.39	39.46	39.39	39.46	39.46	0.34%	2,317
Mar 16, 2026	39.31	39.38	39.29	39.33	39.33	0.44%	10,516
Mar 13, 2026	39.40	39.40	39.13	39.15	39.15	-0.37%	24,256
Mar 12, 2026	39.42	39.43	39.28	39.30	39.30	-0.63%	19,005
Mar 11, 2026	39.56	39.65	39.47	39.55	39.55	-0.22%	12,827
Mar 10, 2026	39.57	39.78	39.50	39.64	39.64	-0.10%	7,272
Mar 9, 2026	39.20	39.68	39.16	39.68	39.68	0.61%	17,945
Mar 6, 2026	39.40	39.54	39.40	39.44	39.44	-0.75%	23,181
Mar 5, 2026	39.80	39.80	39.55	39.74	39.74	-0.13%	15,300
Mar 4, 2026	39.69	39.86	39.69	39.79	39.79	0.25%	16,103
Mar 3, 2026	39.48	39.69	39.36	39.69	39.69	-0.35%	12,547
Mar 2, 2026	39.84	39.86	39.80	39.83	39.83	-0.01%	5,515
Feb 27, 2026	39.70	39.83	39.70	39.83	39.83	-0.07%	11,872
Feb 26, 2026	39.95	39.95	39.76	39.86	39.86	-0.28%	20,020
Feb 25, 2026	39.94	40.04	39.94	39.97	39.97	0.35%	4,950
Feb 24, 2026	39.72	39.87	39.72	39.83	39.83	0.43%	11,065
Feb 23, 2026	39.88	39.88	39.65	39.66	39.66	-0.50%	15,543
Feb 20, 2026	39.73	39.92	39.73	39.86	39.86	0.33%	73,094
Feb 19, 2026	39.72	39.80	39.69	39.73	39.73	-0.15%	49,358
Feb 18, 2026	39.69	39.83	39.69	39.79	39.79	0.25%	6,168
Feb 17, 2026	39.70	39.75	39.49	39.69	39.69	0.09%	20,123
Feb 13, 2026	39.60	39.76	39.54	39.65	39.65	0.13%	29,313
Feb 12, 2026	39.95	39.97	39.60	39.60	39.60	-0.91%	17,344
Feb 11, 2026	39.92	40.00	39.91	39.97	39.96	0.02%	11,428
Feb 10, 2026	40.02	40.06	39.95	39.96	39.96	-0.06%	14,493
Feb 9, 2026	39.95	40.06	39.92	39.98	39.98	0.23%	10,601
Feb 6, 2026	39.62	39.91	39.62	39.89	39.89	0.78%	12,852
Feb 5, 2026	39.56	39.65	39.48	39.58	39.58	-0.60%	13,370
Feb 4, 2026	39.76	39.93	39.73	39.82	39.82	-	15,353
Feb 3, 2026	40.01	40.01	39.75	39.82	39.82	-0.60%	12,196
Feb 2, 2026	39.91	40.08	39.91	40.06	40.06	0.23%	10,935
Jan 30, 2026	39.98	39.98	39.82	39.97	39.97	-	23,872
Jan 29, 2026	39.99	39.99	39.75	39.97	39.97	-0.30%	9,721
Jan 28, 2026	40.07	40.09	39.97	40.09	40.09	0.25%	19,071
Jan 27, 2026	40.00	40.06	39.98	39.99	39.99	0.03%	7,107
Jan 26, 2026	39.87	39.98	39.87	39.98	39.98	0.28%	29,365
Jan 23, 2026	39.87	39.90	39.81	39.87	39.87	0.03%	12,931
Jan 22, 2026	39.84	39.89	39.74	39.86	39.86	0.38%	29,149
Jan 21, 2026	39.63	39.77	39.56	39.71	39.71	0.35%	15,680
Jan 20, 2026	39.60	39.71	39.48	39.57	39.57	-0.98%	62,373
Jan 16, 2026	39.91	39.97	39.88	39.96	39.96	0.10%	29,715
Jan 15, 2026	40.00	40.00	39.89	39.92	39.92	0.18%	14,405
Jan 14, 2026	39.82	39.90	39.73	39.85	39.85	-0.17%	32,744
Jan 13, 2026	39.96	40.00	39.84	39.92	39.92	-0.21%	23,681
Jan 12, 2026	39.86	40.00	39.86	40.00	40.00	0.15%	29,370

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.