Innovator U.S. Equity Ultra Buffer ETF - December (UDEC)

BATS: UDEC · Real-Time Price · USD

39.58

+0.02 (0.05%)

At close: Dec 5, 2025, 4:00 PM EST

39.58

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

UDEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.58	39.64	39.55	39.58	39.58	0.05%	1,693
Dec 4, 2025	39.50	39.56	39.47	39.56	39.56	0.13%	49,513
Dec 3, 2025	39.43	39.56	39.40	39.51	39.51	0.23%	75,074
Dec 2, 2025	39.40	39.50	39.40	39.42	39.42	0.05%	8,112
Dec 1, 2025	39.41	39.47	39.34	39.40	39.40	-0.13%	30,458
Nov 28, 2025	39.38	39.45	39.38	39.45	39.45	-	29,267
Nov 26, 2025	39.32	39.45	39.32	39.45	39.45	0.40%	2,415
Nov 25, 2025	38.96	39.29	38.93	39.29	39.29	0.72%	43,338
Nov 24, 2025	38.79	39.04	38.79	39.01	39.01	1.44%	213,919
Nov 21, 2025	38.18	38.62	38.07	38.46	38.46	0.79%	20,907
Nov 20, 2025	38.60	38.90	38.13	38.16	38.16	-0.99%	9,766
Nov 19, 2025	38.73	38.73	38.41	38.54	38.54	0.29%	33,136
Nov 18, 2025	38.55	38.60	38.25	38.43	38.43	-0.57%	139,608
Nov 17, 2025	38.89	38.89	38.54	38.65	38.65	-0.67%	43,565
Nov 14, 2025	38.71	38.91	38.58	38.91	38.91	0.27%	10,444
Nov 13, 2025	39.02	39.02	38.77	38.81	38.81	-0.81%	4,758
Nov 12, 2025	39.10	39.13	39.07	39.12	39.12	0.09%	5,376
Nov 11, 2025	39.00	39.11	39.00	39.09	39.09	0.15%	15,064
Nov 10, 2025	38.83	39.06	38.83	39.03	39.03	0.85%	6,833
Nov 7, 2025	38.55	38.70	38.44	38.70	38.70	-0.01%	11,160
Nov 6, 2025	38.85	38.85	38.67	38.70	38.70	-0.51%	7,298
Nov 5, 2025	38.80	38.97	38.80	38.90	38.90	0.35%	6,057
Nov 4, 2025	38.75	38.88	38.75	38.77	38.77	-0.39%	81,837
Nov 3, 2025	38.91	38.96	38.91	38.92	38.92	0.08%	25,712
Oct 31, 2025	38.93	38.96	38.81	38.89	38.89	0.04%	480,587
Oct 30, 2025	38.88	38.96	38.86	38.88	38.88	-0.12%	13,173
Oct 29, 2025	39.01	39.01	38.90	38.92	38.92	-0.08%	24,385
Oct 28, 2025	39.01	39.02	38.95	38.95	38.95	-	64,832
Oct 27, 2025	38.96	38.98	38.92	38.95	38.95	0.36%	17,940
Oct 24, 2025	38.78	38.83	38.78	38.81	38.81	0.34%	5,283
Oct 23, 2025	38.58	38.71	38.58	38.68	38.68	0.41%	15,392
Oct 22, 2025	38.63	38.63	38.37	38.52	38.52	-0.26%	13,126
Oct 21, 2025	38.61	38.66	38.58	38.62	38.62	0.05%	6,405
Oct 20, 2025	38.53	38.62	38.53	38.60	38.60	0.65%	6,093
Oct 17, 2025	38.22	38.38	38.12	38.35	38.35	0.47%	43,043
Oct 16, 2025	38.38	38.44	38.08	38.17	38.17	-0.44%	39,277
Oct 15, 2025	38.41	38.50	38.19	38.34	38.34	0.26%	34,281
Oct 14, 2025	38.13	38.39	38.13	38.24	38.24	-0.31%	10,428
Oct 13, 2025	38.20	38.37	38.18	38.36	38.36	1.19%	34,431
Oct 10, 2025	38.58	38.61	37.91	37.91	37.91	-1.61%	303,497
Oct 9, 2025	38.52	38.56	38.48	38.53	38.53	-0.18%	14,385
Oct 8, 2025	38.47	38.60	38.47	38.60	38.60	0.42%	22,761
Oct 7, 2025	38.53	38.53	38.41	38.44	38.44	-0.18%	35,485
Oct 6, 2025	38.56	38.56	38.48	38.51	38.51	0.12%	10,514
Oct 3, 2025	38.50	38.54	38.47	38.47	38.47	0.12%	38,941
Oct 2, 2025	38.46	38.48	38.38	38.42	38.42	-0.11%	14,032
Oct 1, 2025	38.29	38.46	38.27	38.46	38.46	0.24%	30,257
Sep 30, 2025	38.25	38.38	38.24	38.37	38.37	0.24%	24,732
Sep 29, 2025	38.31	38.35	38.25	38.28	38.28	0.09%	13,379
Sep 26, 2025	38.19	38.28	38.08	38.24	38.24	0.38%	5,590
Sep 25, 2025	38.04	38.12	37.97	38.10	38.10	-0.34%	15,373
Sep 24, 2025	38.24	38.24	38.12	38.23	38.23	0.06%	28,980
Sep 23, 2025	38.27	38.34	38.16	38.21	38.21	-0.35%	10,839
Sep 22, 2025	38.27	38.35	38.24	38.34	38.34	0.29%	40,649
Sep 19, 2025	38.21	38.25	38.15	38.23	38.23	0.24%	54,750
Sep 18, 2025	38.14	38.21	38.09	38.14	38.14	0.16%	44,389
Sep 17, 2025	38.07	38.10	37.95	38.08	38.08	-0.13%	62,572
Sep 16, 2025	38.08	38.13	38.06	38.13	38.13	0.05%	5,070
Sep 15, 2025	38.14	38.14	38.02	38.11	38.11	0.18%	32,405
Sep 12, 2025	38.01	38.06	37.98	38.04	38.04	0.13%	18,266
Sep 11, 2025	37.91	38.02	37.90	37.99	37.99	0.42%	72,075
Sep 10, 2025	37.88	37.91	37.77	37.83	37.83	0.16%	18,031
Sep 9, 2025	37.73	37.79	37.65	37.77	37.77	0.21%	32,304
Sep 8, 2025	37.75	37.75	37.66	37.69	37.69	0.15%	24,261
Sep 5, 2025	37.78	37.81	37.51	37.63	37.63	-0.13%	41,769
Sep 4, 2025	37.57	37.70	37.51	37.68	37.68	0.56%	112,653
Sep 3, 2025	37.44	37.50	37.38	37.47	37.47	0.19%	16,161
Sep 2, 2025	37.24	37.40	37.15	37.40	37.40	-0.27%	32,774
Aug 29, 2025	37.64	37.64	37.46	37.50	37.50	-0.42%	70,842
Aug 28, 2025	37.57	37.70	37.54	37.66	37.66	0.08%	112,397
Aug 27, 2025	37.49	37.63	37.49	37.63	37.63	0.21%	173,606
Aug 26, 2025	37.48	37.56	37.41	37.55	37.55	0.40%	47,505
Aug 25, 2025	37.43	37.53	37.40	37.40	37.40	-0.43%	11,794
Aug 22, 2025	37.27	37.58	37.27	37.56	37.56	1.10%	27,611
Aug 21, 2025	37.14	37.23	37.08	37.15	37.15	-0.37%	106,577
Aug 20, 2025	37.14	37.29	37.03	37.29	37.29	-	16,025
Aug 19, 2025	37.47	37.47	37.25	37.29	37.29	-0.53%	4,950
Aug 18, 2025	37.40	37.49	37.37	37.49	37.49	0.16%	35,923
Aug 15, 2025	37.49	37.49	37.41	37.43	37.43	-0.16%	23,293
Aug 14, 2025	37.42	37.49	37.41	37.49	37.49	0.08%	1,674,271
Aug 13, 2025	37.48	37.52	37.38	37.46	37.46	0.08%	16,757
Aug 12, 2025	37.19	37.43	37.19	37.43	37.43	0.86%	21,374
Aug 11, 2025	37.22	37.23	37.10	37.11	37.11	-0.13%	16,661
Aug 8, 2025	37.14	37.21	37.11	37.16	37.16	0.49%	28,349
Aug 7, 2025	37.13	37.13	36.88	36.98	36.98	-0.05%	16,104
Aug 6, 2025	36.89	37.08	36.89	37.00	37.00	0.52%	10,161
Aug 5, 2025	36.97	36.98	36.80	36.81	36.81	-0.32%	165,746
Aug 4, 2025	36.72	36.99	36.72	36.93	36.93	0.96%	21,655
Aug 1, 2025	36.57	36.68	36.50	36.58	36.58	-1.05%	42,726
Jul 31, 2025	37.23	37.23	36.97	36.97	36.97	-0.25%	27,422
Jul 30, 2025	37.08	37.14	36.96	37.06	37.06	-0.05%	188,892
Jul 29, 2025	37.19	37.19	37.05	37.08	37.08	-0.11%	19,526
Jul 28, 2025	37.10	37.15	37.08	37.12	37.12	-	19,592
Jul 25, 2025	37.08	37.16	37.06	37.12	37.12	0.18%	30,888
Jul 24, 2025	37.02	37.08	37.02	37.05	37.05	0.06%	21,626
Jul 23, 2025	36.87	37.03	36.86	37.03	37.03	0.57%	53,558
Jul 22, 2025	36.81	36.86	36.75	36.82	36.82	0.08%	24,699
Jul 21, 2025	36.80	36.91	36.34	36.79	36.79	0.02%	18,109
Jul 18, 2025	36.82	36.85	36.73	36.78	36.78	0.06%	11,301
Jul 17, 2025	36.61	36.85	36.61	36.76	36.76	0.29%	34,596