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 (%)
Nov 30, 2023 37.11 37.13 36.85 37.12 139,867 +0.16(+0.44%)
Nov 29, 2023 37.07 37.18 36.92 36.96 37,099 -0.02(-0.05%)
Nov 28, 2023 36.83 37.05 36.83 36.98 9,281 +0.01(+0.03%)
Nov 27, 2023 36.88 37.02 36.88 36.97 8,784 -0.05(-0.14%)
Nov 24, 2023 37.01 37.02 36.97 37.02 7,363 +0.01(+0.03%)
Nov 22, 2023 36.94 37.04 36.92 37.01 14,096 +0.18(+0.50%)
Nov 21, 2023 36.79 36.88 36.70 36.83 5,779 -0.10(-0.28%)
Nov 20, 2023 36.69 37.00 36.69 36.93 15,535 +0.29(+0.79%)
Nov 17, 2023 36.58 36.72 36.53 36.64 51,532 +0.07(+0.18%)
Nov 16, 2023 36.51 36.59 36.41 36.57 7,992 +0.03(+0.07%)
Nov 15, 2023 36.68 36.68 36.53 36.55 12,244 +0.08(+0.23%)
Nov 14, 2023 36.25 36.51 36.25 36.46 2,091 +0.67(+1.87%)
Nov 13, 2023 35.73 35.84 35.73 35.79 3,243 -0.03(-0.08%)
Nov 10, 2023 35.37 35.82 35.37 35.82 2,226 +0.56(+1.58%)
Nov 09, 2023 35.58 35.59 35.26 35.26 3,281 -0.27(-0.75%)
Nov 08, 2023 35.52 35.55 35.46 35.53 5,272 +0.03(+0.08%)
Nov 07, 2023 35.38 35.56 35.38 35.50 2,164 +0.12(+0.34%)
Nov 06, 2023 35.41 35.43 35.33 35.38 2,437 -0.04(-0.13%)
Nov 03, 2023 35.25 35.45 35.25 35.42 14,307 +0.35(+1.00%)
Nov 02, 2023 34.73 35.07 34.73 35.07 33,720 +0.55(+1.58%)
Nov 01, 2023 34.40 34.53 34.33 34.53 5,154 +0.27(+0.80%)
Oct 31, 2023 34.06 34.28 34.06 34.25 2,266 +0.13(+0.37%)
Oct 30, 2023 34.06 34.15 33.90 34.13 4,261 +0.29(+0.86%)
Oct 27, 2023 33.98 33.99 33.83 33.84 8,122 -0.14(-0.40%)
Oct 26, 2023 34.15 34.19 33.96 33.97 4,525 -0.30(-0.88%)
Oct 25, 2023 34.44 34.44 34.27 34.27 789 -0.41(-1.18%)
Oct 24, 2023 34.66 34.68 34.51 34.68 12,526 +0.20(+0.59%)
Oct 23, 2023 34.55 34.58 34.48 34.48 836 -0.08(-0.22%)
Oct 20, 2023 34.90 34.90 34.56 34.56 2,585 -0.37(-1.06%)
Oct 19, 2023 35.27 35.27 34.90 34.93 6,240 -0.27(-0.78%)
Oct 18, 2023 35.32 35.38 35.20 35.20 2,622 -0.33(-0.94%)
Oct 17, 2023 35.43 35.53 35.31 35.53 2,289 -0.05(-0.14%)
Oct 16, 2023 35.62 35.62 35.55 35.58 2,064 +0.35(+1.00%)
Oct 13, 2023 35.30 35.30 35.23 35.23 2,056 -0.14(-0.40%)
Oct 12, 2023 35.31 35.37 35.28 35.37 1,912 -0.21(-0.58%)
Oct 11, 2023 35.56 35.58 35.39 35.58 3,487 +0.10(+0.28%)
Oct 10, 2023 35.48 35.63 35.45 35.48 2,705 +0.19(+0.55%)
Oct 09, 2023 35.00 35.29 34.99 35.29 23,982 +0.17(+0.49%)
Oct 06, 2023 35.13 35.13 35.12 35.12 246 +0.33(+0.95%)
Oct 05, 2023 34.60 34.83 34.60 34.79 1,133 -0.04(-0.11%)
Oct 04, 2023 34.70 34.88 34.62 34.82 2,004 +0.21(+0.60%)
Oct 03, 2023 34.68 34.73 34.57 34.62 19,445 -0.38(-1.09%)
Oct 02, 2023 34.92 35.04 34.87 35.00 20,187 +0.03(+0.09%)
Sep 29, 2023 35.25 35.26 34.97 34.97 2,154 -0.08(-0.23%)
Sep 28, 2023 34.92 35.17 34.92 35.05 1,379 +0.15(+0.42%)
Sep 27, 2023 34.83 34.90 34.70 34.90 2,458 -0.01(-0.03%)
Sep 26, 2023 34.95 35.04 34.88 34.91 8,276 -0.41(-1.15%)
Sep 25, 2023 35.05 35.32 35.27 35.32 6,580 +0.10(+0.28%)
Sep 22, 2023 35.44 35.48 35.22 35.22 2,158 -0.09(-0.25%)
Sep 21, 2023 35.50 35.50 35.31 35.31 2,843 -0.53(-1.48%)
Sep 20, 2023 36.18 36.18 35.84 35.84 2,059 -0.28(-0.78%)
Sep 19, 2023 36.17 36.17 36.12 36.12 655 -0.07(-0.19%)
Sep 18, 2023 36.14 36.29 36.14 36.19 1,933 +0.03(+0.08%)
Sep 15, 2023 36.43 36.43 36.16 36.16 1,089 -0.42(-1.14%)
Sep 14, 2023 36.46 36.59 36.42 36.58 3,299 +0.28(+0.76%)
Sep 13, 2023 36.37 36.37 36.26 36.30 2,711 +0.02(+0.07%)
Sep 12, 2023 36.32 36.34 36.27 36.27 2,550 -0.17(-0.47%)
Sep 11, 2023 36.36 36.45 36.32 36.45 3,857 +0.21(+0.58%)
Sep 08, 2023 36.17 36.31 36.17 36.24 3,784 +0.04(+0.11%)
Sep 07, 2023 36.15 36.24 36.10 36.20 3,459 -0.12(-0.32%)
Sep 06, 2023 36.30 36.32 36.20 36.32 2,675 -0.25(-0.69%)
Sep 05, 2023 36.66 36.66 36.57 36.57 3,830 -0.13(-0.36%)
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.