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 (%)
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%)
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%)
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.