Skip to main content

Innovator U.S. Equity Buffer ETF Dec (NY: BDEC )

40.53 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 32.92 33.05 32.91 32.91 10,026 -0.05(-0.16%)
Feb 27, 2023 33.15 33.19 32.92 32.96 3,456 +0.08(+0.26%)
Feb 24, 2023 32.82 32.88 32.80 32.88 3,686 -0.29(-0.86%)
Feb 23, 2023 33.26 33.26 32.89 33.16 6,290 +0.15(+0.47%)
Feb 22, 2023 33.13 33.15 32.94 33.01 3,657 -0.07(-0.21%)
Feb 21, 2023 33.37 33.37 33.05 33.08 5,466 -0.51(-1.51%)
Feb 17, 2023 33.49 33.59 33.42 33.59 12,167 -0.07(-0.20%)
Feb 16, 2023 33.84 33.94 33.66 33.66 4,688 -0.35(-1.02%)
Feb 15, 2023 33.80 34.03 33.80 34.00 7,229 +0.03(+0.09%)
Feb 14, 2023 33.74 34.00 33.70 33.97 29,267 +0.01(+0.03%)
Feb 13, 2023 33.64 33.96 33.64 33.96 33,476 +0.32(+0.94%)
Feb 10, 2023 33.57 33.64 33.46 33.64 3,719 +0.06(+0.19%)
Feb 09, 2023 34.01 34.01 33.54 33.58 6,837 -0.22(-0.65%)
Feb 08, 2023 34.02 34.02 33.77 33.80 16,069 -0.32(-0.95%)
Feb 07, 2023 33.70 34.13 33.66 34.13 28,560 +0.37(+1.10%)
Feb 06, 2023 33.68 33.81 33.68 33.76 13,259 -0.16(-0.48%)
Feb 03, 2023 33.92 34.18 33.89 33.92 48,106 -0.23(-0.68%)
Feb 02, 2023 34.11 34.21 34.03 34.15 23,684 +0.34(+1.01%)
Feb 01, 2023 33.38 33.93 33.35 33.81 13,343 +0.28(+0.83%)
Jan 31, 2023 33.26 33.53 33.26 33.53 14,867 +0.39(+1.18%)
Jan 30, 2023 33.42 33.42 33.13 33.14 4,062 -0.36(-1.07%)
Jan 27, 2023 33.33 33.67 33.33 33.50 13,662 +0.11(+0.32%)
Jan 26, 2023 33.39 33.39 33.13 33.39 27,755 +0.26(+0.78%)
Jan 25, 2023 32.86 33.14 32.71 33.13 17,789 -0.00(-0.01%)
Jan 24, 2023 33.00 33.21 33.00 33.13 43,046 -0.03(-0.08%)
Jan 23, 2023 32.97 33.30 32.97 33.16 6,521 +0.32(+0.98%)
Jan 20, 2023 32.38 32.84 32.38 32.84 10,700 +0.46(+1.43%)
Jan 19, 2023 32.45 32.46 32.25 32.37 2,917 -0.17(-0.53%)
Jan 18, 2023 33.08 33.08 32.51 32.55 9,447 -0.40(-1.21%)
Jan 17, 2023 33.01 33.08 32.92 32.95 5,272 -0.09(-0.29%)
Jan 13, 2023 32.73 33.08 32.73 33.04 177,071 +0.20(+0.61%)
Jan 12, 2023 32.70 32.99 32.70 32.84 14,728 +0.06(+0.19%)
Jan 11, 2023 32.64 32.78 32.54 32.78 7,691 +0.31(+0.96%)
Jan 10, 2023 32.33 32.46 32.24 32.46 2,701 +0.17(+0.53%)
Jan 09, 2023 32.46 32.59 32.28 32.29 7,578 -0.01(-0.04%)
Jan 06, 2023 32.10 32.38 32.10 32.31 5,878 +0.62(+1.94%)
Jan 05, 2023 31.75 31.86 31.66 31.69 5,246 -0.27(-0.84%)
Jan 04, 2023 32.03 32.17 31.88 31.96 16,534 +0.15(+0.48%)
Jan 03, 2023 32.00 32.15 31.64 31.81 8,062 -0.11(-0.33%)
Dec 30, 2022 31.73 31.91 31.69 31.91 39,208 -0.11(-0.35%)
Dec 29, 2022 31.76 32.07 31.76 32.02 20,384 +0.42(+1.34%)
Dec 28, 2022 31.97 31.99 31.56 31.60 45,219 -0.28(-0.88%)
Dec 27, 2022 32.05 32.05 31.82 31.88 55,010 -0.02(-0.06%)
Dec 23, 2022 31.74 31.94 31.66 31.90 45,400 +0.17(+0.54%)
Dec 22, 2022 31.85 31.85 31.42 31.73 44,646 -0.41(-1.28%)
Dec 21, 2022 32.07 32.25 32.01 32.14 45,122 +0.33(+1.05%)
Dec 20, 2022 31.74 31.90 31.66 31.81 25,259 +0.06(+0.18%)
Dec 19, 2022 31.90 32.00 31.66 31.75 28,066 -0.25(-0.78%)
Dec 16, 2022 32.09 32.09 31.81 32.00 63,446 -0.22(-0.67%)
Dec 15, 2022 32.55 32.55 32.10 32.22 24,504 -0.65(-1.97%)
Dec 14, 2022 33.10 33.40 32.66 32.86 51,773 -0.16(-0.48%)
Dec 13, 2022 33.59 33.59 32.85 33.02 45,267 +0.20(+0.61%)
Dec 12, 2022 32.53 32.82 32.49 32.82 73,110 +0.32(+0.98%)
Dec 09, 2022 32.64 32.71 32.43 32.50 90,118 -0.14(-0.43%)
Dec 08, 2022 32.64 32.69 32.54 32.64 28,365 +0.15(+0.46%)
Dec 07, 2022 32.49 32.58 32.38 32.49 52,737 -0.04(-0.12%)
Dec 06, 2022 32.88 32.88 32.36 32.53 107,551 -0.34(-1.03%)
Dec 05, 2022 33.12 33.12 32.77 32.87 54,639 -0.45(-1.35%)
Dec 02, 2022 33.11 33.32 33.02 33.32 69,288 -0.04(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.