Innovator U.S. Equity Ultra Buffer ETF - December (UDEC)
BATS: UDEC · Real-Time Price · USD
39.45
+0.16 (0.40%)
At close: Nov 26, 2025, 4:00 PM EST
39.45
0.00 (0.00%)
After-hours: Nov 26, 2025, 8:00 PM EST
UDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 39.32 | 39.45 | 39.32 | 39.45 | 39.45 | 0.40% | 2,415 |
| Nov 25, 2025 | 38.96 | 39.29 | 38.93 | 39.29 | 39.29 | 0.72% | 43,338 |
| Nov 24, 2025 | 38.79 | 39.04 | 38.79 | 39.01 | 39.01 | 1.44% | 213,919 |
| Nov 21, 2025 | 38.18 | 38.62 | 38.07 | 38.46 | 38.46 | 0.79% | 20,907 |
| Nov 20, 2025 | 38.60 | 38.90 | 38.13 | 38.16 | 38.16 | -0.99% | 9,766 |
| Nov 19, 2025 | 38.73 | 38.73 | 38.41 | 38.54 | 38.54 | 0.29% | 33,136 |
| Nov 18, 2025 | 38.55 | 38.60 | 38.25 | 38.43 | 38.43 | -0.57% | 139,608 |
| Nov 17, 2025 | 38.89 | 38.89 | 38.54 | 38.65 | 38.65 | -0.67% | 43,565 |
| Nov 14, 2025 | 38.71 | 38.91 | 38.58 | 38.91 | 38.91 | 0.27% | 10,444 |
| Nov 13, 2025 | 39.02 | 39.02 | 38.77 | 38.81 | 38.81 | -0.81% | 4,758 |
| Nov 12, 2025 | 39.10 | 39.13 | 39.07 | 39.12 | 39.12 | 0.09% | 5,376 |
| Nov 11, 2025 | 39.00 | 39.11 | 39.00 | 39.09 | 39.09 | 0.15% | 15,064 |
| Nov 10, 2025 | 38.83 | 39.06 | 38.83 | 39.03 | 39.03 | 0.85% | 6,833 |
| Nov 7, 2025 | 38.55 | 38.70 | 38.44 | 38.70 | 38.70 | -0.01% | 11,160 |
| Nov 6, 2025 | 38.85 | 38.85 | 38.67 | 38.70 | 38.70 | -0.51% | 7,298 |
| Nov 5, 2025 | 38.80 | 38.97 | 38.80 | 38.90 | 38.90 | 0.35% | 6,057 |
| Nov 4, 2025 | 38.75 | 38.88 | 38.75 | 38.77 | 38.77 | -0.39% | 81,837 |
| Nov 3, 2025 | 38.91 | 38.96 | 38.91 | 38.92 | 38.92 | 0.08% | 25,712 |
| Oct 31, 2025 | 38.93 | 38.96 | 38.81 | 38.89 | 38.89 | 0.04% | 480,587 |
| Oct 30, 2025 | 38.88 | 38.96 | 38.86 | 38.88 | 38.88 | -0.12% | 13,173 |
| Oct 29, 2025 | 39.01 | 39.01 | 38.90 | 38.92 | 38.92 | -0.08% | 24,385 |
| Oct 28, 2025 | 39.01 | 39.02 | 38.95 | 38.95 | 38.95 | - | 64,832 |
| Oct 27, 2025 | 38.96 | 38.98 | 38.92 | 38.95 | 38.95 | 0.36% | 17,940 |
| Oct 24, 2025 | 38.78 | 38.83 | 38.78 | 38.81 | 38.81 | 0.34% | 5,283 |
| Oct 23, 2025 | 38.58 | 38.71 | 38.58 | 38.68 | 38.68 | 0.41% | 15,392 |
| Oct 22, 2025 | 38.63 | 38.63 | 38.37 | 38.52 | 38.52 | -0.26% | 13,126 |
| Oct 21, 2025 | 38.61 | 38.66 | 38.58 | 38.62 | 38.62 | 0.05% | 6,405 |
| Oct 20, 2025 | 38.53 | 38.62 | 38.53 | 38.60 | 38.60 | 0.65% | 6,093 |
| 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 |