Skip to main content

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

40.60 +0.07 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 37.31 37.31 37.13 37.19 3,196 +0.01(+0.03%)
Jul 28, 2023 37.13 37.25 37.04 37.18 37,780 +0.33(+0.88%)
Jul 27, 2023 37.36 37.36 36.83 36.86 3,123 -0.19(-0.53%)
Jul 26, 2023 36.96 37.05 36.96 37.05 2,392 -0.04(-0.11%)
Jul 25, 2023 36.98 37.12 36.98 37.09 7,843 +0.15(+0.41%)
Jul 24, 2023 36.92 37.03 36.92 36.94 8,795 +0.09(+0.24%)
Jul 21, 2023 36.87 36.91 36.82 36.85 11,589 +0.05(+0.14%)
Jul 20, 2023 36.92 36.98 36.80 36.80 4,387 -0.26(-0.69%)
Jul 19, 2023 37.09 37.09 37.01 37.06 3,576 +0.07(+0.18%)
Jul 18, 2023 36.83 36.99 36.83 36.99 41,480 +0.24(+0.65%)
Jul 17, 2023 36.68 36.75 36.68 36.75 2,292 +0.15(+0.42%)
Jul 14, 2023 36.70 36.70 36.56 36.60 4,679 -0.06(-0.16%)
Jul 13, 2023 36.51 36.66 36.50 36.66 35,590 +0.28(+0.77%)
Jul 12, 2023 36.45 36.45 36.31 36.38 5,528 +0.23(+0.65%)
Jul 11, 2023 36.00 36.14 35.99 36.14 23,066 +0.23(+0.65%)
Jul 10, 2023 35.89 35.94 35.81 35.91 14,621 +0.05(+0.13%)
Jul 07, 2023 35.94 36.17 35.85 35.86 11,918 -0.06(-0.17%)
Jul 06, 2023 35.83 35.92 35.75 35.92 11,582 -0.27(-0.75%)
Jul 05, 2023 36.02 36.22 36.02 36.19 9,229 -0.05(-0.13%)
Jul 03, 2023 36.19 36.24 36.19 36.24 23,634 +0.01(+0.03%)
Jun 30, 2023 36.08 36.24 36.07 36.23 14,755 +0.45(+1.25%)
Jun 29, 2023 35.71 35.78 35.70 35.78 2,868 +0.14(+0.40%)
Jun 28, 2023 35.74 35.74 35.61 35.64 2,707 -0.06(-0.16%)
Jun 27, 2023 35.48 35.69 35.48 35.69 795 +0.33(+0.93%)
Jun 26, 2023 35.53 35.53 35.36 35.36 2,183 -0.13(-0.37%)
Jun 23, 2023 35.49 35.56 35.44 35.49 12,879 -0.20(-0.56%)
Jun 22, 2023 35.61 35.69 35.60 35.69 4,745 +0.08(+0.22%)
Jun 21, 2023 35.74 35.74 35.59 35.62 5,932 -0.14(-0.38%)
Jun 20, 2023 35.74 35.79 35.67 35.75 33,089 -0.16(-0.45%)
Jun 16, 2023 36.07 36.11 35.91 35.91 8,437 -0.09(-0.26%)
Jun 15, 2023 35.63 36.04 35.63 36.01 1,966 +0.41(+1.14%)
Jun 14, 2023 35.54 35.77 35.42 35.60 7,437 +0.03(+0.08%)
Jun 13, 2023 35.44 35.61 35.44 35.57 1,615 +0.21(+0.59%)
Jun 12, 2023 35.13 35.36 35.13 35.36 9,357 +0.24(+0.67%)
Jun 09, 2023 35.24 35.25 35.12 35.12 1,878 +0.05(+0.15%)
Jun 08, 2023 34.88 35.08 34.88 35.07 2,772 +0.19(+0.54%)
Jun 07, 2023 35.01 35.01 34.88 34.89 1,450 -0.12(-0.35%)
Jun 06, 2023 34.93 35.01 34.93 35.01 6,659 +0.05(+0.14%)
Jun 05, 2023 35.09 35.11 34.91 34.96 9,092 -0.05(-0.15%)
Jun 02, 2023 34.74 35.04 34.74 35.02 2,966 +0.45(+1.31%)
Jun 01, 2023 34.23 34.61 34.23 34.56 17,675 +0.23(+0.68%)
May 31, 2023 34.37 34.37 34.23 34.33 6,078 -0.13(-0.38%)
May 30, 2023 34.51 34.61 34.44 34.46 4,216 -0.02(-0.07%)
May 26, 2023 34.15 34.48 34.15 34.48 3,396 +0.37(+1.08%)
May 25, 2023 34.03 34.15 33.98 34.12 16,565 +0.24(+0.72%)
May 24, 2023 33.86 33.93 33.85 33.87 12,422 -0.22(-0.66%)
May 23, 2023 34.35 34.35 34.09 34.09 12,890 -0.27(-0.77%)
May 22, 2023 34.36 34.43 34.36 34.36 3,309 -0.03(-0.10%)
May 19, 2023 34.50 34.52 34.32 34.39 1,238 +0.01(+0.04%)
May 18, 2023 34.16 34.49 34.16 34.38 10,324 +0.22(+0.64%)
May 17, 2023 33.90 34.16 33.84 34.16 9,502 +0.32(+0.94%)
May 16, 2023 33.92 33.97 33.84 33.84 2,961 -0.15(-0.45%)
May 15, 2023 33.90 34.02 33.90 34.00 3,768 +0.06(+0.17%)
May 12, 2023 34.07 34.07 33.75 33.94 32,932 -0.03(-0.08%)
May 11, 2023 34.01 34.01 33.95 33.97 2,620 -0.06(-0.17%)
May 10, 2023 34.00 34.03 33.91 34.03 5,893 +0.12(+0.34%)
May 09, 2023 33.88 33.99 33.88 33.91 8,271 -0.11(-0.34%)
May 08, 2023 34.12 34.12 33.90 34.02 46,163 +0.01(+0.03%)
May 05, 2023 33.89 34.06 33.89 34.01 15,653 +0.49(+1.46%)
May 04, 2023 33.51 33.62 33.45 33.52 5,104 -0.19(-0.56%)
May 03, 2023 33.87 33.98 33.71 33.71 2,858 -0.22(-0.65%)
May 02, 2023 33.81 33.96 33.73 33.93 8,133 -0.30(-0.88%)
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.