Skip to main content

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

40.60 +0.07 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 34.12 34.12 33.90 34.02 46,163 +0.01(+0.03%)
May 05, 2023 33.89 34.06 33.89 34.01 15,653 +0.49(+1.46%)
May 04, 2023 33.51 33.62 33.45 33.52 5,104 -0.19(-0.56%)
May 03, 2023 33.87 33.98 33.71 33.71 2,858 -0.22(-0.65%)
May 02, 2023 33.81 33.96 33.73 33.93 8,133 -0.30(-0.88%)
May 01, 2023 34.25 34.32 34.23 34.23 7,350 +0.00(+0.01%)
Apr 28, 2023 34.02 34.23 34.02 34.23 1,198 +0.23(+0.67%)
Apr 27, 2023 33.69 34.00 33.69 34.00 3,994 +0.55(+1.63%)
Apr 26, 2023 33.57 33.72 33.43 33.45 22,659 -0.12(-0.36%)
Apr 25, 2023 33.85 33.85 33.57 33.57 50,259 -0.44(-1.30%)
Apr 24, 2023 34.01 34.04 33.93 34.01 5,771 +0.02(+0.05%)
Apr 21, 2023 33.96 33.99 33.96 33.99 1,307 +0.04(+0.11%)
Apr 20, 2023 34.02 34.12 33.85 33.96 3,429 -0.15(-0.45%)
Apr 19, 2023 34.04 34.18 34.04 34.11 11,737 -0.04(-0.12%)
Apr 18, 2023 34.18 34.21 34.06 34.15 8,292 +0.01(+0.03%)
Apr 17, 2023 34.04 34.14 33.91 34.14 8,698 +0.12(+0.35%)
Apr 14, 2023 34.00 34.02 33.91 34.02 1,137 -0.07(-0.20%)
Apr 13, 2023 33.76 34.11 33.76 34.09 9,574 +0.38(+1.13%)
Apr 12, 2023 33.96 33.96 33.71 33.71 6,357 -0.13(-0.38%)
Apr 11, 2023 33.98 33.98 33.80 33.84 132,055 +0.00(+0.00%)
Apr 10, 2023 33.62 33.84 33.62 33.84 9,458 +0.02(+0.07%)
Apr 06, 2023 33.73 33.85 33.73 33.81 11,149 +0.12(+0.36%)
Apr 05, 2023 33.67 33.71 33.60 33.69 7,315 -0.09(-0.27%)
Apr 04, 2023 33.76 33.78 33.72 33.78 2,728 -0.16(-0.47%)
Apr 03, 2023 33.95 33.95 33.84 33.94 22,391 +0.11(+0.31%)
Mar 31, 2023 33.58 33.83 33.54 33.83 36,685 +0.43(+1.30%)
Mar 30, 2023 33.55 33.55 33.35 33.40 11,134 +0.09(+0.28%)
Mar 29, 2023 33.26 33.33 33.13 33.31 6,796 +0.38(+1.16%)
Mar 28, 2023 32.95 32.95 32.85 32.92 2,265 -0.06(-0.17%)
Mar 27, 2023 32.96 33.10 32.95 32.98 13,399 +0.08(+0.26%)
Mar 24, 2023 32.68 32.90 32.62 32.90 4,639 +0.08(+0.23%)
Mar 23, 2023 33.00 33.13 32.63 32.82 9,462 +0.04(+0.13%)
Mar 22, 2023 33.07 33.34 32.78 32.78 6,222 -0.36(-1.09%)
Mar 21, 2023 32.99 33.14 32.95 33.14 6,636 +0.34(+1.05%)
Mar 20, 2023 32.70 32.80 32.69 32.80 2,670 +0.22(+0.66%)
Mar 17, 2023 32.83 32.83 32.51 32.58 7,102 -0.24(-0.73%)
Mar 16, 2023 32.42 32.84 32.42 32.82 5,179 +0.46(+1.43%)
Mar 15, 2023 32.26 32.38 32.05 32.36 3,318 -0.20(-0.62%)
Mar 14, 2023 32.47 32.62 32.35 32.56 4,528 +0.36(+1.12%)
Mar 13, 2023 32.23 32.42 32.20 32.20 3,011 +0.01(+0.03%)
Mar 10, 2023 32.36 32.55 32.18 32.19 7,380 -0.38(-1.18%)
Mar 09, 2023 33.17 33.20 32.57 32.57 7,250 -0.46(-1.40%)
Mar 08, 2023 32.98 33.08 32.91 33.03 4,706 +0.04(+0.11%)
Mar 07, 2023 33.41 33.41 33.00 33.00 2,235 -0.42(-1.27%)
Mar 06, 2023 33.48 33.62 33.42 33.42 32,923 +0.02(+0.06%)
Mar 03, 2023 33.07 33.40 33.03 33.40 26,573 +0.43(+1.30%)
Mar 02, 2023 32.67 32.97 32.64 32.97 12,834 +0.21(+0.65%)
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.