Skip to main content

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

40.17 +0.25 (+0.62%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 31.86 31.86 31.73 31.75 4,547 -0.05(-0.17%)
Aug 30, 2022 32.06 32.06 31.78 31.80 1,479 -0.26(-0.80%)
Aug 29, 2022 32.00 32.18 32.00 32.06 11,474 -0.08(-0.26%)
Aug 26, 2022 32.51 32.51 32.14 32.14 8,346 -0.62(-1.89%)
Aug 25, 2022 32.66 32.76 32.58 32.76 4,925 +0.23(+0.70%)
Aug 24, 2022 32.44 32.58 32.44 32.53 655,049 +0.07(+0.23%)
Aug 23, 2022 32.46 32.49 32.46 32.46 3,000 -0.00(-0.01%)
Aug 22, 2022 32.56 32.58 32.46 32.46 6,559 -0.43(-1.31%)
Aug 19, 2022 32.99 32.99 32.85 32.89 9,562 -0.24(-0.73%)
Aug 18, 2022 33.09 33.20 33.08 33.14 1,254,062 +0.05(+0.15%)
Aug 17, 2022 33.05 33.15 33.01 33.09 2,596 -0.16(-0.47%)
Aug 16, 2022 33.20 33.27 33.20 33.24 1,513 +0.03(+0.10%)
Aug 15, 2022 33.22 33.22 33.21 33.21 212 +0.09(+0.26%)
Aug 12, 2022 32.92 33.13 32.92 33.13 7,456 +0.33(+1.02%)
Aug 11, 2022 32.81 32.87 32.78 32.79 1,041 -0.01(-0.02%)
Aug 10, 2022 32.70 32.80 32.70 32.80 1,512 +0.42(+1.31%)
Aug 09, 2022 32.42 32.42 32.30 32.37 785 -0.06(-0.19%)
Aug 08, 2022 32.61 32.65 32.44 32.44 373 -0.04(-0.13%)
Aug 05, 2022 32.41 32.48 32.41 32.48 122 +0.03(+0.08%)
Aug 04, 2022 32.54 32.60 32.45 32.45 5,775 -0.09(-0.28%)
Aug 03, 2022 32.35 32.55 32.35 32.55 2,611 +0.34(+1.06%)
Aug 02, 2022 32.29 32.39 32.20 32.20 7,419 -0.14(-0.44%)
Aug 01, 2022 32.44 32.45 32.34 32.34 1,860 -0.04(-0.11%)
Jul 29, 2022 32.25 32.40 32.25 32.38 1,995 +0.24(+0.75%)
Jul 28, 2022 31.80 32.14 31.80 32.14 9,194 +0.22(+0.68%)
Jul 27, 2022 31.64 31.92 31.60 31.92 26,275 +0.55(+1.75%)
Jul 26, 2022 31.52 31.52 31.34 31.37 5,549 -0.21(-0.67%)
Jul 25, 2022 31.59 31.59 31.50 31.58 3,079 +0.04(+0.12%)
Jul 22, 2022 31.74 31.74 31.48 31.54 547 -0.14(-0.45%)
Jul 21, 2022 31.54 31.68 31.42 31.68 1,117 +0.17(+0.54%)
Jul 20, 2022 31.53 31.62 31.46 31.52 3,641 +0.11(+0.35%)
Jul 19, 2022 31.07 31.40 31.07 31.40 3,587 +0.58(+1.87%)
Jul 18, 2022 31.14 31.15 30.83 30.83 2,009 -0.17(-0.54%)
Jul 15, 2022 30.84 31.00 30.84 31.00 9,998 +0.40(+1.31%)
Jul 14, 2022 30.29 30.60 30.29 30.60 6,716 -0.08(-0.25%)
Jul 13, 2022 30.36 30.71 30.36 30.67 11,477 -0.07(-0.23%)
Jul 12, 2022 30.96 30.97 30.75 30.75 922 -0.16(-0.52%)
Jul 11, 2022 31.01 31.01 30.89 30.91 3,265 -0.28(-0.90%)
Jul 08, 2022 31.07 31.19 31.07 31.19 7,447 +0.02(+0.05%)
Jul 07, 2022 31.03 31.17 31.03 31.17 2,542 +0.33(+1.07%)
Jul 06, 2022 30.81 30.92 30.70 30.84 6,956 +0.09(+0.29%)
Jul 05, 2022 30.31 30.75 30.31 30.75 2,848 +0.05(+0.17%)
Jul 01, 2022 30.52 30.70 30.33 30.70 6,670 +0.26(+0.86%)
Jun 30, 2022 30.27 30.62 30.27 30.44 3,453 -0.24(-0.78%)
Jun 29, 2022 30.72 30.76 30.61 30.68 3,420 -0.01(-0.04%)
Jun 28, 2022 31.11 31.11 30.69 30.69 1,351 -0.39(-1.27%)
Jun 27, 2022 31.13 31.17 31.08 31.08 2,142 -0.02(-0.06%)
Jun 24, 2022 31.00 31.10 31.00 31.10 214 +0.60(+1.98%)
Jun 23, 2022 30.35 30.50 30.23 30.50 6,052 +0.15(+0.50%)
Jun 22, 2022 30.21 30.48 30.21 30.34 8,807 +0.03(+0.09%)
Jun 21, 2022 30.06 30.40 30.06 30.32 32,730 +0.52(+1.75%)
Jun 17, 2022 29.80 29.86 29.60 29.79 5,208 +0.15(+0.49%)
Jun 16, 2022 29.83 29.87 29.59 29.65 26,834 -0.79(-2.60%)
Jun 15, 2022 30.36 30.56 30.19 30.44 3,026 +0.33(+1.09%)
Jun 14, 2022 30.12 30.18 29.92 30.11 184,628 +0.00(+0.02%)
Jun 13, 2022 30.54 30.54 30.11 30.11 2,427 -0.95(-3.07%)
Jun 10, 2022 31.14 31.14 31.05 31.06 2,283 -0.61(-1.91%)
Jun 09, 2022 32.15 32.15 31.66 31.66 127,077 -0.47(-1.48%)
Jun 08, 2022 32.32 32.33 32.10 32.14 11,810 -0.23(-0.72%)
Jun 07, 2022 32.01 32.37 32.01 32.37 6,926 +0.21(+0.64%)
Jun 06, 2022 32.35 32.35 32.12 32.17 13,768 +0.08(+0.24%)
Jun 03, 2022 32.08 32.16 32.04 32.09 21,197 -0.33(-1.03%)
Jun 02, 2022 31.95 32.42 31.95 32.42 7,172 +0.37(+1.17%)
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.