Skip to main content

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

40.60 +0.07 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 40.60 40.60 40.54 40.60 6,528 +0.07(+0.18%)
Mar 27, 2024 40.52 40.53 40.42 40.53 8,533 +0.11(+0.28%)
Mar 26, 2024 40.46 40.47 40.42 40.42 1,577 -0.01(-0.03%)
Mar 25, 2024 40.45 40.48 40.42 40.43 1,732 -0.07(-0.18%)
Mar 22, 2024 40.46 40.51 40.46 40.50 11,500 +0.00(+0.01%)
Mar 21, 2024 40.50 40.52 40.48 40.50 1,655 +0.07(+0.18%)
Mar 20, 2024 40.27 40.46 40.23 40.43 2,301 +0.16(+0.39%)
Mar 19, 2024 40.14 40.27 40.14 40.27 728 +0.12(+0.31%)
Mar 18, 2024 40.23 40.23 40.14 40.14 6,964 +0.13(+0.32%)
Mar 15, 2024 40.05 40.06 40.00 40.02 4,717 -0.12(-0.29%)
Mar 14, 2024 40.24 40.24 40.06 40.13 1,952 -0.07(-0.18%)
Mar 13, 2024 40.14 40.24 40.14 40.21 3,104 -0.03(-0.09%)
Mar 12, 2024 40.15 40.24 39.96 40.24 6,502 +0.21(+0.52%)
Mar 11, 2024 39.94 40.03 39.93 40.03 5,920 -0.00(-0.00%)
Mar 08, 2024 40.22 40.22 40.03 40.03 5,070 -0.16(-0.39%)
Mar 07, 2024 40.04 40.19 40.04 40.19 11,779 +0.26(+0.65%)
Mar 06, 2024 39.98 40.04 39.91 39.93 13,036 +0.07(+0.18%)
Mar 05, 2024 39.94 39.94 39.74 39.86 12,903 -0.21(-0.51%)
Mar 04, 2024 40.06 40.11 40.06 40.07 870 -0.03(-0.08%)
Mar 01, 2024 40.01 40.10 40.01 40.10 4,600 +0.13(+0.32%)
Feb 29, 2024 39.90 39.97 39.84 39.97 3,761 +0.14(+0.34%)
Feb 28, 2024 39.84 39.84 39.80 39.84 8,839 -0.04(-0.09%)
Feb 27, 2024 39.81 39.87 39.79 39.87 7,872 +0.08(+0.20%)
Feb 26, 2024 39.87 39.90 39.79 39.79 24,767 -0.09(-0.23%)
Feb 23, 2024 40.00 40.00 39.88 39.88 4,393 -0.01(-0.02%)
Feb 22, 2024 39.80 39.89 39.77 39.89 3,532 +0.48(+1.21%)
Feb 21, 2024 39.39 39.42 39.27 39.41 5,142 +0.03(+0.08%)
Feb 20, 2024 39.38 39.38 39.37 39.38 1,266 -0.16(-0.40%)
Feb 16, 2024 39.52 39.61 39.52 39.54 1,105 -0.09(-0.22%)
Feb 15, 2024 39.55 39.62 39.52 39.62 2,552 +0.15(+0.39%)
Feb 14, 2024 39.42 39.47 39.38 39.47 5,027 +0.24(+0.61%)
Feb 13, 2024 39.33 39.33 39.09 39.23 3,578 -0.33(-0.83%)
Feb 12, 2024 39.65 39.69 39.56 39.56 74,392 -0.06(-0.14%)
Feb 09, 2024 39.53 39.62 39.53 39.62 3,791 +0.16(+0.40%)
Feb 08, 2024 39.45 39.51 39.43 39.46 7,231 -0.01(-0.03%)
Feb 07, 2024 39.40 39.54 39.40 39.47 5,971 +0.19(+0.48%)
Feb 06, 2024 39.25 39.32 39.20 39.28 12,196 +0.05(+0.13%)
Feb 05, 2024 39.25 39.34 39.11 39.23 17,466 -0.10(-0.25%)
Feb 02, 2024 39.15 39.37 39.15 39.33 5,295 +0.20(+0.51%)
Feb 01, 2024 38.90 39.13 38.90 39.13 72,872 +0.32(+0.83%)
Jan 31, 2024 39.00 39.05 38.77 38.81 18,684 -0.36(-0.92%)
Jan 30, 2024 39.23 39.23 39.13 39.17 9,362 -0.02(-0.05%)
Jan 29, 2024 39.01 39.19 39.01 39.19 18,875 +0.16(+0.41%)
Jan 26, 2024 39.00 39.07 38.99 39.03 177,586 -0.00(-0.00%)
Jan 25, 2024 39.10 39.10 38.93 39.03 4,266 +0.10(+0.26%)
Jan 24, 2024 39.09 39.09 38.92 38.93 2,910 +0.01(+0.02%)
Jan 23, 2024 38.84 38.92 38.81 38.92 4,824 +0.04(+0.10%)
Jan 22, 2024 38.84 38.88 38.79 38.88 3,320 +0.14(+0.36%)
Jan 19, 2024 38.43 38.77 38.43 38.74 4,377 +0.29(+0.76%)
Jan 18, 2024 38.30 38.45 38.30 38.45 164 +0.24(+0.63%)
Jan 17, 2024 38.17 38.22 38.06 38.21 8,058 -0.17(-0.45%)
Jan 16, 2024 38.46 38.46 38.28 38.38 7,372 -0.08(-0.21%)
Jan 12, 2024 38.46 38.46 38.34 38.46 3,731 +0.04(+0.11%)
Jan 11, 2024 38.32 38.42 38.23 38.42 7,242 -0.00(-0.00%)
Jan 10, 2024 38.29 38.43 38.29 38.42 10,482 +0.14(+0.37%)
Jan 09, 2024 38.11 38.30 38.11 38.28 13,431 -0.03(-0.08%)
Jan 08, 2024 37.99 38.30 37.99 38.30 9,916 +0.37(+0.98%)
Jan 05, 2024 37.99 38.04 37.86 37.93 3,139 +0.04(+0.11%)
Jan 04, 2024 38.04 38.04 37.85 37.89 16,460 -0.06(-0.15%)
Jan 03, 2024 37.98 38.01 37.95 37.95 30,481 -0.25(-0.66%)
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.