Innovator U.S. Equity Buffer ETF - December (BDEC)
BATS: BDEC · Real-Time Price · USD
49.51
+0.06 (0.13%)
At close: Dec 5, 2025, 4:00 PM EST
49.51
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BDEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.46 | 49.64 | 49.42 | 49.51 | 49.51 | 0.13% | 74,821 |
| Dec 4, 2025 | 49.38 | 49.45 | 49.30 | 49.45 | 49.45 | 0.08% | 90,012 |
| Dec 3, 2025 | 49.33 | 49.46 | 49.28 | 49.41 | 49.41 | 0.20% | 73,630 |
| Dec 2, 2025 | 49.33 | 49.38 | 49.20 | 49.31 | 49.31 | 0.13% | 66,601 |
| Dec 1, 2025 | 49.17 | 49.36 | 49.12 | 49.25 | 49.25 | -0.06% | 109,087 |
| Nov 28, 2025 | 49.10 | 49.28 | 49.10 | 49.28 | 49.28 | 0.40% | 140,711 |
| Nov 26, 2025 | 48.93 | 49.17 | 48.87 | 49.09 | 49.09 | 0.72% | 30,759 |
| Nov 25, 2025 | 48.16 | 48.74 | 48.03 | 48.74 | 48.74 | 1.01% | 13,405 |
| Nov 24, 2025 | 47.95 | 48.32 | 47.84 | 48.25 | 48.25 | 1.45% | 32,967 |
| Nov 21, 2025 | 47.25 | 47.89 | 47.21 | 47.56 | 47.56 | 0.87% | 1,967 |
| Nov 20, 2025 | 48.62 | 48.66 | 47.15 | 47.15 | 47.15 | -1.45% | 12,017 |
| Nov 19, 2025 | 48.10 | 48.11 | 47.73 | 47.85 | 47.84 | 0.30% | 10,727 |
| Nov 18, 2025 | 47.74 | 47.91 | 47.50 | 47.70 | 47.70 | -0.65% | 28,438 |
| Nov 17, 2025 | 48.44 | 48.47 | 47.84 | 48.01 | 48.01 | -0.87% | 48,497 |
| Nov 14, 2025 | 48.26 | 48.51 | 48.10 | 48.43 | 48.43 | 0.11% | 18,752 |
| Nov 13, 2025 | 48.76 | 48.88 | 48.38 | 48.38 | 48.38 | -1.33% | 4,115 |
| Nov 12, 2025 | 49.05 | 49.11 | 48.95 | 49.03 | 49.03 | -0.01% | 4,933 |
| Nov 11, 2025 | 48.88 | 49.03 | 48.81 | 49.03 | 49.03 | 0.09% | 7,331 |
| Nov 10, 2025 | 48.70 | 49.00 | 48.61 | 48.99 | 48.99 | 1.43% | 5,807 |
| Nov 7, 2025 | 48.02 | 48.30 | 47.74 | 48.30 | 48.30 | 0.12% | 27,410 |
| Nov 6, 2025 | 48.62 | 48.62 | 48.19 | 48.24 | 48.24 | -1.00% | 6,898 |
| Nov 5, 2025 | 48.63 | 48.82 | 48.63 | 48.73 | 48.73 | 0.40% | 4,957 |
| Nov 4, 2025 | 48.45 | 48.69 | 48.45 | 48.54 | 48.54 | -0.77% | 7,937 |
| Nov 3, 2025 | 48.80 | 48.92 | 48.80 | 48.91 | 48.91 | 0.12% | 15,449 |
| Oct 31, 2025 | 48.87 | 48.91 | 48.68 | 48.85 | 48.85 | 0.24% | 2,802 |
| Oct 30, 2025 | 48.91 | 48.95 | 48.74 | 48.74 | 48.74 | -0.35% | 131,109 |
| Oct 29, 2025 | 49.01 | 49.03 | 48.86 | 48.91 | 48.91 | -0.08% | 3,559 |
| Oct 28, 2025 | 49.01 | 49.03 | 48.93 | 48.95 | 48.95 | -0.02% | 25,688 |
| Oct 27, 2025 | 48.85 | 48.96 | 48.85 | 48.96 | 48.96 | 0.74% | 1,639 |
| Oct 24, 2025 | 48.54 | 48.66 | 48.54 | 48.60 | 48.60 | 0.58% | 6,841 |
| Oct 23, 2025 | 48.23 | 48.37 | 48.20 | 48.32 | 48.32 | 0.42% | 6,381 |
| Oct 22, 2025 | 48.18 | 48.23 | 47.88 | 48.12 | 48.12 | -0.41% | 17,142 |
| Oct 21, 2025 | 48.23 | 48.36 | 48.23 | 48.32 | 48.32 | 0.11% | 10,221 |
| Oct 20, 2025 | 47.91 | 48.30 | 47.91 | 48.27 | 48.27 | 0.80% | 17,809 |
| Oct 17, 2025 | 47.57 | 47.93 | 47.57 | 47.88 | 47.88 | 0.50% | 19,364 |
| Oct 16, 2025 | 47.96 | 47.96 | 47.51 | 47.64 | 47.64 | -0.49% | 10,611 |
| Oct 15, 2025 | 48.11 | 48.11 | 47.62 | 47.88 | 47.88 | 0.24% | 13,885 |
| Oct 14, 2025 | 47.62 | 47.90 | 47.62 | 47.77 | 47.77 | -0.10% | 25,163 |
| Oct 13, 2025 | 47.68 | 47.84 | 47.62 | 47.81 | 47.81 | 1.26% | 10,673 |
| Oct 10, 2025 | 48.24 | 48.24 | 47.22 | 47.22 | 47.22 | -1.99% | 213,178 |
| Oct 9, 2025 | 48.14 | 48.21 | 48.11 | 48.18 | 48.18 | -0.18% | 3,347 |
| Oct 8, 2025 | 48.17 | 48.27 | 48.17 | 48.27 | 48.27 | 0.44% | 4,273 |
| Oct 7, 2025 | 48.28 | 48.28 | 48.03 | 48.06 | 48.06 | -0.28% | 4,440 |
| Oct 6, 2025 | 48.15 | 48.23 | 48.09 | 48.19 | 48.19 | 0.20% | 137,617 |
| Oct 3, 2025 | 48.08 | 48.28 | 48.08 | 48.10 | 48.10 | 0.10% | 12,989 |
| Oct 2, 2025 | 48.01 | 48.12 | 47.96 | 48.05 | 48.05 | -0.07% | 92,513 |
| Oct 1, 2025 | 47.88 | 48.13 | 47.88 | 48.08 | 48.08 | 0.32% | 24,715 |
| Sep 30, 2025 | 47.79 | 47.93 | 47.71 | 47.93 | 47.93 | 0.33% | 53,495 |
| Sep 29, 2025 | 47.90 | 47.91 | 47.76 | 47.77 | 47.77 | 0.08% | 15,367 |
| Sep 26, 2025 | 47.64 | 47.77 | 47.60 | 47.73 | 47.73 | 0.50% | 18,945 |
| Sep 25, 2025 | 47.42 | 47.58 | 47.35 | 47.50 | 47.50 | -0.34% | 7,395 |
| Sep 24, 2025 | 47.78 | 47.78 | 47.57 | 47.66 | 47.66 | -0.18% | 2,587 |
| Sep 23, 2025 | 47.87 | 47.91 | 47.65 | 47.75 | 47.75 | -0.39% | 13,016 |
| Sep 22, 2025 | 47.78 | 47.95 | 47.75 | 47.93 | 47.93 | 0.23% | 4,355 |
| Sep 19, 2025 | 47.68 | 47.85 | 47.65 | 47.82 | 47.82 | 0.37% | 13,655 |
| Sep 18, 2025 | 47.58 | 47.69 | 47.58 | 47.65 | 47.65 | 0.31% | 4,688 |
| Sep 17, 2025 | 47.49 | 47.55 | 47.34 | 47.50 | 47.50 | -0.04% | 7,376 |
| Sep 16, 2025 | 47.52 | 47.55 | 47.43 | 47.52 | 47.52 | 0.01% | 18,463 |
| Sep 15, 2025 | 47.57 | 47.59 | 47.46 | 47.52 | 47.51 | 0.30% | 19,931 |
| Sep 12, 2025 | 47.35 | 47.48 | 47.33 | 47.37 | 47.37 | -0.01% | 26,756 |
| Sep 11, 2025 | 47.32 | 47.42 | 47.28 | 47.38 | 47.38 | 0.64% | 139,077 |
| Sep 10, 2025 | 47.15 | 47.20 | 47.07 | 47.07 | 47.07 | 0.22% | 11,583 |
| Sep 9, 2025 | 46.83 | 47.01 | 46.83 | 46.97 | 46.97 | 0.31% | 27,001 |
| Sep 8, 2025 | 46.82 | 46.94 | 46.81 | 46.83 | 46.83 | 0.01% | 4,748 |
| Sep 5, 2025 | 46.74 | 46.82 | 46.66 | 46.82 | 46.82 | -0.10% | 4,043 |
| Sep 4, 2025 | 46.62 | 46.87 | 46.62 | 46.87 | 46.87 | 0.72% | 44,240 |
| Sep 3, 2025 | 46.47 | 46.54 | 46.38 | 46.54 | 46.54 | 0.35% | 8,019 |
| Sep 2, 2025 | 46.09 | 46.37 | 46.04 | 46.37 | 46.37 | -0.49% | 5,517 |
| Aug 29, 2025 | 46.73 | 46.73 | 46.51 | 46.60 | 46.60 | -0.47% | 271,134 |
| Aug 28, 2025 | 46.68 | 46.83 | 46.68 | 46.82 | 46.82 | 0.15% | 25,347 |
| Aug 27, 2025 | 46.60 | 46.75 | 46.60 | 46.75 | 46.75 | 0.26% | 5,213 |
| Aug 26, 2025 | 46.45 | 46.63 | 46.45 | 46.63 | 46.63 | 0.38% | 6,433 |
| Aug 25, 2025 | 46.52 | 46.60 | 46.45 | 46.45 | 46.45 | -0.38% | 6,279 |
| Aug 22, 2025 | 46.22 | 46.73 | 46.22 | 46.63 | 46.63 | 1.22% | 15,285 |
| Aug 21, 2025 | 46.13 | 46.15 | 46.03 | 46.07 | 46.07 | -0.38% | 80,417 |
| Aug 20, 2025 | 46.21 | 46.24 | 45.94 | 46.24 | 46.24 | -0.15% | 7,032 |
| Aug 19, 2025 | 46.37 | 46.50 | 46.26 | 46.31 | 46.31 | -0.50% | 4,641 |
| Aug 18, 2025 | 46.50 | 46.54 | 46.48 | 46.54 | 46.54 | 0.03% | 1,021 |
| Aug 15, 2025 | 46.52 | 46.56 | 46.50 | 46.53 | 46.53 | -0.09% | 19,366 |
| Aug 14, 2025 | 46.53 | 46.58 | 46.50 | 46.57 | 46.57 | -0.06% | 554,831 |
| Aug 13, 2025 | 46.58 | 46.60 | 46.47 | 46.60 | 46.60 | 0.31% | 6,624 |
| Aug 12, 2025 | 46.15 | 46.49 | 46.15 | 46.45 | 46.45 | 0.83% | 10,481 |
| Aug 11, 2025 | 46.14 | 46.18 | 46.06 | 46.07 | 46.07 | -0.12% | 6,629 |
| Aug 8, 2025 | 46.02 | 46.17 | 46.02 | 46.12 | 46.12 | 0.63% | 12,262 |
| Aug 7, 2025 | 46.05 | 46.09 | 45.73 | 45.84 | 45.84 | -0.15% | 11,067 |
| Aug 6, 2025 | 45.73 | 45.95 | 45.67 | 45.90 | 45.90 | 0.55% | 7,216 |
| Aug 5, 2025 | 45.82 | 45.89 | 45.60 | 45.65 | 45.65 | -0.33% | 10,666 |
| Aug 4, 2025 | 45.59 | 45.80 | 45.59 | 45.80 | 45.80 | 1.07% | 5,397 |
| Aug 1, 2025 | 45.42 | 45.42 | 45.21 | 45.32 | 45.31 | -1.20% | 12,696 |
| Jul 31, 2025 | 46.18 | 46.18 | 45.87 | 45.87 | 45.87 | -0.25% | 9,045 |
| Jul 30, 2025 | 46.04 | 46.08 | 45.86 | 45.98 | 45.98 | -0.10% | 4,095 |
| Jul 29, 2025 | 46.14 | 46.14 | 45.99 | 46.03 | 46.03 | -0.12% | 15,225 |
| Jul 28, 2025 | 46.14 | 46.14 | 46.03 | 46.08 | 46.08 | -0.06% | 12,828 |
| Jul 25, 2025 | 46.00 | 46.18 | 46.00 | 46.11 | 46.11 | 0.25% | 6,070 |
| Jul 24, 2025 | 45.94 | 46.08 | 45.94 | 45.99 | 45.99 | 0.21% | 8,915 |
| Jul 23, 2025 | 45.70 | 45.96 | 45.70 | 45.90 | 45.90 | 0.43% | 10,750 |
| Jul 22, 2025 | 45.54 | 45.74 | 45.54 | 45.70 | 45.70 | 0.22% | 20,663 |
| Jul 21, 2025 | 45.63 | 45.84 | 45.60 | 45.60 | 45.60 | -0.01% | 50,378 |
| Jul 18, 2025 | 45.64 | 45.64 | 45.55 | 45.61 | 45.61 | -0.06% | 5,081 |
| Jul 17, 2025 | 45.55 | 45.68 | 45.50 | 45.63 | 45.63 | 0.43% | 6,061 |