Innovator U.S. Equity Power Buffer ETF - December (PDEC)

BATS: PDEC · Real-Time Price · USD

43.41

-0.16 (-0.37%)

At close: Mar 5, 2026, 4:00 PM EST

43.41

0.00 (0.00%)

After-hours: Mar 5, 2026, 8:00 PM EST

PDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	43.48	43.55	43.23	43.41	43.41	-0.37%	38,868
Mar 4, 2026	43.41	43.67	43.41	43.57	43.57	0.46%	9,590
Mar 3, 2026	43.20	43.46	43.04	43.37	43.37	-0.53%	22,255
Mar 2, 2026	43.56	43.68	43.50	43.60	43.60	-	17,051
Feb 27, 2026	43.44	43.63	43.36	43.60	43.60	-0.23%	23,448
Feb 26, 2026	43.78	43.80	43.54	43.70	43.70	-0.31%	26,653
Feb 25, 2026	43.77	43.86	43.76	43.84	43.83	0.52%	32,706
Feb 24, 2026	43.44	43.68	43.42	43.61	43.61	0.44%	10,575
Feb 23, 2026	43.64	43.64	43.37	43.42	43.42	-0.62%	29,745
Feb 20, 2026	43.36	43.73	43.36	43.69	43.69	0.46%	40,090
Feb 19, 2026	43.48	43.55	43.44	43.49	43.49	-0.20%	6,807
Feb 18, 2026	43.62	43.71	43.53	43.58	43.58	0.23%	10,021
Feb 17, 2026	43.41	43.52	43.19	43.48	43.48	0.16%	75,304
Feb 13, 2026	43.39	43.58	43.32	43.41	43.41	0.12%	27,777
Feb 12, 2026	43.83	43.84	43.36	43.36	43.36	-0.87%	31,711
Feb 11, 2026	43.81	43.83	43.71	43.74	43.74	0.02%	26,315
Feb 10, 2026	43.86	43.90	43.73	43.73	43.73	-0.18%	49,905
Feb 9, 2026	43.72	43.89	43.69	43.81	43.81	0.23%	41,282
Feb 6, 2026	43.40	43.75	43.40	43.71	43.71	0.95%	23,022
Feb 5, 2026	43.39	43.42	43.18	43.30	43.30	-0.51%	29,525
Feb 4, 2026	43.60	43.69	43.40	43.52	43.52	-0.30%	60,728
Feb 3, 2026	43.86	43.86	43.47	43.65	43.65	-0.39%	32,278
Feb 2, 2026	43.75	43.91	43.62	43.82	43.82	0.32%	51,254
Jan 30, 2026	43.68	43.74	43.63	43.68	43.68	-0.21%	24,427
Jan 29, 2026	43.82	43.82	43.47	43.77	43.77	-0.09%	36,454
Jan 28, 2026	43.82	43.93	43.79	43.81	43.81	-	35,524
Jan 27, 2026	43.78	43.89	43.77	43.81	43.81	0.18%	31,692
Jan 26, 2026	43.76	43.83	43.73	43.73	43.73	0.23%	45,351
Jan 23, 2026	43.56	43.74	43.50	43.63	43.63	0.05%	33,940
Jan 22, 2026	43.68	43.73	43.57	43.61	43.61	0.28%	26,778
Jan 21, 2026	43.29	43.61	43.29	43.49	43.49	0.60%	37,353
Jan 20, 2026	43.31	43.48	43.20	43.23	43.23	-1.14%	103,400
Jan 16, 2026	43.84	43.84	43.68	43.73	43.73	0.14%	48,540
Jan 15, 2026	43.77	43.82	43.66	43.67	43.67	0.09%	41,821
Jan 14, 2026	43.62	43.70	43.51	43.63	43.63	-0.39%	64,402
Jan 13, 2026	43.80	43.88	43.67	43.80	43.80	0.05%	30,357
Jan 12, 2026	43.70	43.81	43.69	43.78	43.78	0.11%	37,235
Jan 9, 2026	43.61	43.83	43.61	43.73	43.73	0.34%	70,495
Jan 8, 2026	43.58	43.67	43.56	43.58	43.58	-0.07%	29,263
Jan 7, 2026	43.68	43.76	43.61	43.61	43.61	-0.05%	28,678
Jan 6, 2026	43.50	43.72	43.50	43.63	43.63	0.11%	29,877
Jan 5, 2026	43.48	43.65	43.48	43.58	43.58	0.46%	81,655
Jan 2, 2026	43.45	43.58	43.29	43.38	43.38	-	64,731
Dec 31, 2025	43.56	43.56	43.38	43.38	43.38	-0.39%	88,992
Dec 30, 2025	43.57	43.60	43.49	43.55	43.55	-0.03%	40,328
Dec 29, 2025	43.66	43.66	43.48	43.57	43.57	-0.15%	50,055
Dec 26, 2025	43.62	43.66	43.56	43.63	43.63	0.02%	38,090
Dec 24, 2025	43.51	43.67	43.48	43.62	43.62	0.14%	43,322
Dec 23, 2025	43.50	43.60	43.44	43.56	43.56	0.20%	125,003
Dec 22, 2025	43.43	43.49	43.33	43.48	43.48	0.40%	82,156
Dec 19, 2025	43.16	43.33	43.16	43.30	43.30	0.51%	195,439
Dec 18, 2025	43.10	43.21	42.99	43.08	43.08	0.47%	197,403
Dec 17, 2025	43.18	43.18	42.87	42.88	42.88	-0.60%	178,647
Dec 16, 2025	43.15	43.24	42.99	43.14	43.14	-0.02%	171,851
Dec 15, 2025	43.27	43.29	43.13	43.15	43.15	-0.15%	289,968
Dec 12, 2025	43.42	43.42	43.13	43.22	43.22	-0.45%	803,879
Dec 11, 2025	43.32	43.45	43.20	43.41	43.41	0.12%	117,537
Dec 10, 2025	43.19	43.40	43.14	43.36	43.36	0.44%	246,581
Dec 9, 2025	43.23	43.28	43.17	43.17	43.17	-0.16%	103,164
Dec 8, 2025	43.33	43.33	43.15	43.24	43.24	-0.07%	169,449
Dec 5, 2025	43.23	43.58	43.23	43.27	43.27	0.05%	155,595
Dec 4, 2025	43.29	43.29	43.16	43.25	43.25	0.08%	211,812
Dec 3, 2025	43.14	43.27	43.07	43.22	43.22	0.16%	257,261
Dec 2, 2025	43.14	43.20	43.05	43.15	43.15	0.15%	309,658
Dec 1, 2025	43.09	43.19	43.00	43.08	43.08	-0.16%	1,363,051
Nov 28, 2025	43.18	43.18	43.10	43.15	43.15	0.09%	595,756
Nov 26, 2025	43.08	43.16	42.98	43.11	43.11	0.37%	116,580
Nov 25, 2025	42.61	43.06	42.51	42.95	42.95	0.56%	226,149
Nov 24, 2025	42.41	42.76	42.33	42.71	42.71	1.35%	57,164
Nov 21, 2025	41.77	42.39	41.67	42.14	42.14	0.93%	30,602
Nov 20, 2025	42.74	42.78	41.73	41.75	41.75	-1.01%	199,119
Nov 19, 2025	42.05	42.36	42.04	42.18	42.18	0.25%	40,500
Nov 18, 2025	42.22	42.27	41.89	42.07	42.07	-0.50%	59,594
Nov 17, 2025	42.55	42.57	42.17	42.28	42.28	-0.47%	23,868
Nov 14, 2025	42.39	42.60	42.32	42.48	42.48	0.08%	48,978
Nov 13, 2025	42.63	42.74	42.41	42.45	42.45	-0.90%	41,461
Nov 12, 2025	42.91	42.91	42.75	42.83	42.83	0.19%	52,292
Nov 11, 2025	42.69	42.78	42.68	42.75	42.75	0.12%	120,754
Nov 10, 2025	42.57	42.71	42.57	42.70	42.70	0.81%	95,128
Nov 7, 2025	42.22	42.36	42.00	42.36	42.36	0.14%	131,791
Nov 6, 2025	42.42	42.51	42.28	42.30	42.30	-0.52%	228,475
Nov 5, 2025	42.43	42.62	42.41	42.52	42.52	0.25%	182,905
Nov 4, 2025	42.37	42.56	42.37	42.42	42.42	-0.36%	219,057
Nov 3, 2025	42.58	42.69	42.53	42.57	42.57	0.05%	194,087
Oct 31, 2025	42.70	42.70	42.47	42.55	42.55	0.14%	231,380
Oct 30, 2025	42.53	42.67	42.48	42.49	42.49	-0.26%	346,867
Oct 29, 2025	42.64	42.68	42.55	42.60	42.60	-0.05%	162,599
Oct 28, 2025	42.64	42.66	42.59	42.62	42.62	0.02%	106,892
Oct 27, 2025	42.55	42.66	42.55	42.61	42.61	0.40%	20,930
Oct 24, 2025	42.42	42.49	42.41	42.44	42.44	0.24%	55,678
Oct 23, 2025	42.20	42.36	42.20	42.34	42.34	0.35%	5,629
Oct 22, 2025	42.26	42.28	42.00	42.19	42.19	-0.18%	22,299
Oct 21, 2025	42.24	42.34	42.21	42.27	42.27	0.07%	37,597
Oct 20, 2025	42.05	42.29	42.05	42.24	42.24	0.62%	10,290
Oct 17, 2025	41.78	42.01	41.76	41.98	41.98	0.41%	36,519
Oct 16, 2025	42.14	42.14	41.72	41.81	41.81	-0.43%	42,151
Oct 15, 2025	42.10	42.13	41.86	41.99	41.99	0.19%	30,706
Oct 14, 2025	41.73	42.03	41.61	41.91	41.91	-0.15%	30,208
Oct 13, 2025	41.92	41.99	41.91	41.97	41.97	0.91%	12,833
Oct 10, 2025	42.20	42.25	41.60	41.60	41.60	-1.29%	25,084