Skip to main content
Innovator U.S. Equity Buffer ETF - December (BDEC)
BATS: BDEC · Real-Time Price · USD
49.83
+0.34 (0.68%)
At close: Mar 4, 2026, 4:00 PM EST
49.83
0.00 (0.00%)
After-hours: Mar 4, 2026, 4:10 PM EST

BDEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202649.5549.9049.5549.90-0.83%7,730
Mar 3, 202649.0249.5348.8849.4949.49-0.62%6,268
Mar 2, 202649.5449.9349.5449.8049.80-0.02%8,618
Feb 27, 202649.6849.8649.6749.8149.81-0.24%8,535
Feb 26, 202650.1350.1349.7349.9349.93-0.51%17,713
Feb 25, 202650.0650.1950.0650.1950.180.69%3,113
Feb 24, 202649.7149.8649.7149.8449.840.57%2,645
Feb 23, 202649.8049.8249.4849.5649.56-0.81%9,345
Feb 20, 202649.7549.9949.7549.9649.960.57%16,732
Feb 19, 202649.6849.7249.5849.6849.68-0.33%8,596
Feb 18, 202649.8049.8949.6549.8449.840.57%4,936
Feb 17, 202649.3949.6949.3549.5649.560.10%10,630
Feb 13, 202649.5249.5249.4749.5149.51-0.16%2,021
Feb 12, 202650.0250.0249.5949.5949.59-0.94%8,768
Feb 11, 202650.2550.2550.0650.0650.060.02%9,312
Feb 10, 202650.1750.2950.0550.0550.05-0.20%3,365
Feb 9, 202650.2150.2450.1550.1550.150.38%10,746
Feb 6, 202649.7650.0549.7549.9649.961.34%7,882
Feb 5, 202649.4649.5849.3049.3049.30-0.84%10,231
Feb 4, 202649.9049.9149.6249.7249.72-0.36%5,622
Feb 3, 202650.1750.1749.7549.9049.90-0.70%8,475
Feb 2, 202649.8050.3349.8050.2550.250.56%8,788
Jan 30, 202650.0850.0849.8849.9749.97-0.30%9,373
Jan 29, 202650.1050.1249.6850.1250.12-0.36%10,418
Jan 28, 202650.2550.3050.2050.3050.300.20%6,526
Jan 27, 202650.2850.2950.1850.2050.200.19%9,567
Jan 26, 202650.1550.2050.0950.1150.110.43%10,696
Jan 23, 202649.9149.9849.8849.8949.890.02%8,453
Jan 22, 202650.0050.0449.8349.8849.880.34%5,321
Jan 21, 202649.4249.7749.4249.7149.710.73%13,318
Jan 20, 202649.4649.7249.2549.3549.35-1.44%9,979
Jan 16, 202650.0950.1450.0150.0750.070.14%7,902
Jan 15, 202650.2050.2150.0050.0050.00-0.02%9,154
Jan 14, 202649.9350.0149.7850.0150.01-0.25%7,651
Jan 13, 202650.2050.2050.0450.1450.14-0.21%10,376
Jan 12, 202649.9150.2649.9150.2450.240.14%15,816
Jan 9, 202649.9150.2049.9150.1750.170.46%8,498
Jan 8, 202649.8449.9849.8449.9449.940.04%16,312
Jan 7, 202650.0350.0849.9149.9249.92-0.06%45,229
Jan 6, 202649.7450.0149.7449.9549.950.38%16,032
Jan 5, 202649.8249.8749.7649.7649.760.40%18,009
Jan 2, 202649.7649.7649.4749.5649.560.01%4,758
Dec 31, 202549.7649.7649.5049.5649.56-0.51%11,332
Dec 30, 202549.7449.8749.7349.8149.81-0.09%19,496
Dec 29, 202549.8249.8749.7649.8649.86-0.20%25,760
Dec 26, 202549.9549.9649.8449.9649.960.07%21,161
Dec 24, 202549.8649.9649.8649.9349.930.15%6,004
Dec 23, 202549.7149.8649.6649.8549.850.34%18,550
Dec 22, 202549.6649.6949.5849.6849.680.42%27,116
Dec 19, 202549.2449.4949.2449.4749.470.63%17,444
Dec 18, 202549.0349.3249.0249.1649.160.68%32,337
Dec 17, 202549.3149.3148.8248.8348.83-0.85%54,662
Dec 16, 202549.1849.3349.0949.2549.25-0.08%29,967
Dec 15, 202549.2749.3749.2549.2949.29-0.18%21,348
Dec 12, 202549.5549.5849.2749.3849.38-0.68%578,196
Dec 11, 202549.5149.7349.3849.7249.720.22%45,506
Dec 10, 202549.3349.6949.3249.6149.610.47%61,249
Dec 9, 202549.4149.4949.3549.3849.38-0.08%36,106
Dec 8, 202549.5149.5149.3049.4249.42-0.19%66,341
Dec 5, 202549.4649.6449.4249.5149.510.13%74,821
Dec 4, 202549.3849.4549.3049.4549.450.08%90,012
Dec 3, 202549.3349.4649.2849.4149.410.20%73,630
Dec 2, 202549.3349.3849.2049.3149.310.13%66,601
Dec 1, 202549.1749.3649.1249.2549.25-0.06%109,087
Nov 28, 202549.1049.2849.1049.2849.280.40%140,711
Nov 26, 202548.9349.1748.8749.0949.090.72%30,759
Nov 25, 202548.1648.7448.0348.7448.741.01%13,405
Nov 24, 202547.9548.3247.8448.2548.251.45%32,967
Nov 21, 202547.2547.8947.2147.5647.560.87%1,967
Nov 20, 202548.6248.6647.1547.1547.15-1.45%12,017
Nov 19, 202548.1048.1147.7347.8547.840.30%10,727
Nov 18, 202547.7447.9147.5047.7047.70-0.65%28,438
Nov 17, 202548.4448.4747.8448.0148.01-0.87%48,497
Nov 14, 202548.2648.5148.1048.4348.430.11%18,752
Nov 13, 202548.7648.8848.3848.3848.38-1.33%4,115
Nov 12, 202549.0549.1148.9549.0349.03-0.01%4,933
Nov 11, 202548.8849.0348.8149.0349.030.09%7,331
Nov 10, 202548.7049.0048.6148.9948.991.43%5,807
Nov 7, 202548.0248.3047.7448.3048.300.12%27,410
Nov 6, 202548.6248.6248.1948.2448.24-1.00%6,898
Nov 5, 202548.6348.8248.6348.7348.730.40%4,957
Nov 4, 202548.4548.6948.4548.5448.54-0.77%7,937
Nov 3, 202548.8048.9248.8048.9148.910.12%15,449
Oct 31, 202548.8748.9148.6848.8548.850.24%2,802
Oct 30, 202548.9148.9548.7448.7448.74-0.35%131,109
Oct 29, 202549.0149.0348.8648.9148.91-0.08%3,559
Oct 28, 202549.0149.0348.9348.9548.95-0.02%25,688
Oct 27, 202548.8548.9648.8548.9648.960.74%1,639
Oct 24, 202548.5448.6648.5448.6048.600.58%6,841
Oct 23, 202548.2348.3748.2048.3248.320.42%6,381
Oct 22, 202548.1848.2347.8848.1248.12-0.41%17,142
Oct 21, 202548.2348.3648.2348.3248.320.11%10,221
Oct 20, 202547.9148.3047.9148.2748.270.80%17,809
Oct 17, 202547.5747.9347.5747.8847.880.50%19,364
Oct 16, 202547.9647.9647.5147.6447.64-0.49%10,611
Oct 15, 202548.1148.1147.6247.8847.880.24%13,885
Oct 14, 202547.6247.9047.6247.7747.77-0.10%25,163
Oct 13, 202547.6847.8447.6247.8147.811.26%10,673
Oct 10, 202548.2448.2447.2247.2247.22-1.99%213,178
Oct 9, 202548.1448.2148.1148.1848.18-0.18%3,347