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 (%)
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%)
Sep 01, 2023 36.70 36.70 36.62 36.70 431 +0.05(+0.13%)
Aug 31, 2023 36.74 36.80 36.63 36.66 7,452 -0.01(-0.03%)
Aug 30, 2023 36.54 36.72 36.54 36.67 8,069 +0.13(+0.35%)
Aug 29, 2023 36.09 36.55 36.07 36.54 28,017 +0.47(+1.32%)
Aug 28, 2023 36.05 36.10 35.95 36.06 2,998 +0.18(+0.51%)
Aug 25, 2023 35.54 35.88 35.54 35.88 5,224 +0.19(+0.53%)
Aug 24, 2023 36.19 36.22 35.69 35.69 9,658 -0.39(-1.09%)
Aug 23, 2023 35.91 36.14 35.89 36.08 14,017 +0.33(+0.93%)
Aug 22, 2023 35.86 35.86 35.72 35.75 1,292 -0.11(-0.32%)
Aug 21, 2023 35.74 35.87 35.74 35.87 1,570 +0.23(+0.65%)
Aug 18, 2023 35.46 35.64 35.46 35.64 2,375 -0.05(-0.13%)
Aug 17, 2023 35.97 35.97 35.66 35.68 3,390 -0.23(-0.64%)
Aug 16, 2023 36.17 36.17 35.91 35.91 6,867 -0.24(-0.66%)
Aug 15, 2023 36.42 36.42 36.15 36.15 5,381 -0.33(-0.90%)
Aug 14, 2023 36.21 36.48 36.21 36.48 573 +0.18(+0.49%)
Aug 11, 2023 36.34 36.34 36.25 36.31 640 -0.05(-0.14%)
Aug 10, 2023 36.65 36.65 36.25 36.36 976 -0.01(-0.02%)
Aug 09, 2023 36.55 36.59 36.31 36.37 40,161 -0.22(-0.61%)
Aug 08, 2023 36.35 36.59 36.35 36.59 11,148 -0.14(-0.38%)
Aug 07, 2023 36.63 36.73 36.54 36.73 3,821 +0.30(+0.83%)
Aug 04, 2023 36.78 36.80 36.43 36.43 26,960 -0.20(-0.55%)
Aug 03, 2023 36.57 36.66 36.57 36.63 1,110 -0.07(-0.19%)
Aug 02, 2023 36.90 36.90 36.65 36.70 10,194 -0.48(-1.29%)
Aug 01, 2023 37.14 37.22 37.09 37.18 32,243 -0.01(-0.03%)
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%)
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.