Skip to main content

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

41.21 +0.05 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 41.26 41.26 41.18 41.21 7,412 +0.05(+0.12%)
May 17, 2024 41.12 41.17 41.12 41.16 9,570 +0.07(+0.17%)
May 16, 2024 41.10 41.10 41.09 41.09 484 -0.09(-0.22%)
May 15, 2024 41.06 41.18 41.00 41.18 12,945 +0.26(+0.63%)
May 14, 2024 40.80 40.92 40.79 40.92 10,422 +0.12(+0.30%)
May 13, 2024 40.80 40.82 40.75 40.80 4,575 -0.02(-0.05%)
May 10, 2024 40.84 40.84 40.73 40.82 49,652 +0.10(+0.25%)
May 09, 2024 40.64 40.73 40.64 40.72 298,413 +0.08(+0.20%)
May 08, 2024 40.50 40.64 40.49 40.64 3,769 +0.01(+0.03%)
May 07, 2024 40.55 40.66 40.55 40.63 4,952 +0.06(+0.16%)
May 06, 2024 40.45 40.56 40.42 40.56 2,745 +0.22(+0.54%)
May 03, 2024 40.31 40.35 40.31 40.35 215 +0.33(+0.82%)
May 02, 2024 39.92 40.06 39.89 40.02 7,155 +0.17(+0.42%)
May 01, 2024 39.82 39.95 39.80 39.85 26,423 -0.10(-0.24%)
Apr 30, 2024 40.19 40.19 39.94 39.94 8,563 -0.30(-0.74%)
Apr 29, 2024 40.24 40.25 40.16 40.24 9,425 +0.07(+0.16%)
Apr 26, 2024 40.21 40.25 40.13 40.17 12,445 +0.25(+0.62%)
Apr 25, 2024 39.74 40.00 39.72 39.93 39,996 -0.13(-0.32%)
Apr 24, 2024 39.97 40.09 39.94 40.06 29,341 +0.05(+0.11%)
Apr 23, 2024 39.96 40.03 39.96 40.01 12,464 +0.29(+0.73%)
Apr 22, 2024 39.58 39.78 39.58 39.72 8,891 +0.25(+0.63%)
Apr 19, 2024 39.71 39.71 39.45 39.47 5,265 -0.20(-0.51%)
Apr 18, 2024 39.78 39.85 39.65 39.67 3,833 -0.01(-0.02%)
Apr 17, 2024 39.90 39.90 39.68 39.68 10,230 -0.17(-0.43%)
Apr 16, 2024 39.82 39.87 39.75 39.85 4,896 -0.01(-0.04%)
Apr 15, 2024 40.12 40.20 39.83 39.86 1,743 -0.25(-0.62%)
Apr 12, 2024 40.29 40.29 40.01 40.11 3,085 -0.32(-0.79%)
Apr 11, 2024 40.19 40.44 40.19 40.43 4,411 +0.17(+0.43%)
Apr 10, 2024 40.10 40.28 40.10 40.26 6,571 -0.19(-0.47%)
Apr 09, 2024 40.39 40.45 40.35 40.45 1,238 +0.05(+0.12%)
Apr 08, 2024 40.42 40.46 40.40 40.40 4,693 -0.02(-0.04%)
Apr 05, 2024 40.32 40.45 40.32 40.42 9,916 +0.20(+0.51%)
Apr 04, 2024 40.54 40.55 40.18 40.21 1,698 -0.23(-0.57%)
Apr 03, 2024 40.30 40.45 40.30 40.44 6,339 +0.03(+0.06%)
Apr 02, 2024 40.38 40.42 40.33 40.42 4,035 -0.14(-0.34%)
Apr 01, 2024 40.55 40.55 40.48 40.55 4,397 -0.05(-0.12%)
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%)
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.