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

UDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	41.73	41.85	41.73	41.84	41.84	0.41%	604
Jul 2, 2026	41.72	41.72	41.67	41.67	41.67	-0.07%	499
Jul 1, 2026	41.69	41.76	41.68	41.70	41.70	0.05%	7,558
Jun 30, 2026	41.66	41.73	41.64	41.68	41.68	0.32%	28,585
Jun 29, 2026	41.48	41.57	41.35	41.55	41.55	0.45%	3,300
Jun 26, 2026	41.33	41.43	41.33	41.36	41.36	-0.01%	3,299
Jun 25, 2026	41.37	41.45	41.31	41.36	41.36	-0.02%	4,843
Jun 24, 2026	41.44	41.48	41.30	41.37	41.37	-0.14%	14,598
Jun 23, 2026	41.49	41.50	41.43	41.43	41.43	-0.48%	3,306
Jun 22, 2026	41.72	41.72	41.59	41.63	41.63	-0.18%	10,480
Jun 18, 2026	41.64	41.71	41.63	41.71	41.70	0.52%	4,592
Jun 17, 2026	41.67	41.72	41.49	41.49	41.49	-0.54%	4,659
Jun 16, 2026	41.71	41.77	41.69	41.71	41.71	-0.05%	1,320,134
Jun 15, 2026	41.73	41.79	41.72	41.73	41.73	0.65%	6,399
Jun 12, 2026	41.33	41.50	41.28	41.47	41.47	0.23%	8,125
Jun 11, 2026	41.09	41.38	41.08	41.37	41.37	0.68%	12,721
Jun 10, 2026	41.21	41.34	41.05	41.09	41.09	-0.60%	11,508
Jun 9, 2026	41.45	41.47	41.04	41.34	41.34	-0.12%	10,605
Jun 8, 2026	41.47	41.53	41.37	41.39	41.39	0.17%	10,426
Jun 5, 2026	41.61	41.62	41.32	41.32	41.32	-1.01%	22,605
Jun 4, 2026	41.68	41.75	41.68	41.74	41.74	0.15%	6,519
Jun 3, 2026	41.70	41.74	41.66	41.68	41.68	-0.12%	35,678
Jun 2, 2026	41.71	41.78	41.71	41.73	41.73	-0.02%	6,768
Jun 1, 2026	41.72	41.77	41.69	41.74	41.74	0.05%	22,688
May 29, 2026	41.63	41.72	41.63	41.72	41.72	0.22%	11,148
May 28, 2026	41.60	41.67	41.60	41.63	41.63	0.18%	21,334
May 27, 2026	41.44	41.60	41.44	41.56	41.56	0.09%	256,510
May 26, 2026	41.50	41.57	41.50	41.52	41.52	0.22%	28,485
May 22, 2026	41.44	41.49	41.43	41.43	41.43	0.15%	5,220
May 21, 2026	41.30	41.41	41.29	41.37	41.37	0.06%	11,627
May 20, 2026	41.23	41.36	41.22	41.35	41.35	0.39%	6,085
May 19, 2026	41.14	41.26	41.14	41.19	41.19	-0.18%	9,752
May 18, 2026	41.25	41.29	41.17	41.26	41.26	-0.01%	11,063
May 15, 2026	41.24	41.34	41.24	41.27	41.27	-0.30%	11,543
May 14, 2026	41.37	41.45	41.37	41.39	41.39	0.16%	30,889
May 13, 2026	41.22	41.34	41.22	41.32	41.32	0.25%	2,156
May 12, 2026	41.31	41.31	41.12	41.22	41.22	-0.02%	6,550
May 11, 2026	41.26	41.30	41.23	41.23	41.23	-0.02%	9,762
May 8, 2026	41.22	41.24	41.21	41.24	41.24	0.31%	5,705
May 7, 2026	41.17	41.23	41.09	41.11	41.11	-0.12%	14,075
May 6, 2026	41.07	41.19	41.06	41.16	41.16	0.54%	22,095
May 5, 2026	40.94	40.99	40.91	40.94	40.94	0.30%	10,201
May 4, 2026	40.82	40.93	40.79	40.82	40.82	-0.22%	23,619
May 1, 2026	40.92	41.02	40.90	40.91	40.91	0.21%	10,539
Apr 30, 2026	40.67	40.86	40.64	40.82	40.82	0.43%	12,509
Apr 29, 2026	40.61	40.66	40.57	40.65	40.65	-0.07%	8,299
Apr 28, 2026	40.71	40.71	40.59	40.67	40.67	-0.12%	31,349
Apr 27, 2026	40.71	40.74	40.67	40.72	40.72	0.04%	12,845
Apr 24, 2026	40.60	40.74	40.60	40.71	40.71	0.38%	7,248
Apr 23, 2026	40.55	40.67	40.41	40.55	40.55	-0.17%	13,676

Data Source: S&P Global Market Intelligence Last updated: Jul 6, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 6, 2026

Data Sources Report a data error

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.