Innovator U.S. Equity Buffer ETF™ - December

BDEC
🏛️ usa →
47.73
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 31.73 31.91 31.69 31.91 0.0M
2022-12-29 31.76 32.07 31.76 32.02 0.0M
2022-12-28 31.97 31.99 31.56 31.60 0.0M
2022-12-27 32.05 32.05 31.82 31.88 0.1M
2022-12-23 31.74 31.94 31.66 31.90 0.0M
2022-12-22 31.85 31.85 31.42 31.73 0.0M
2022-12-21 32.07 32.25 32.01 32.14 0.0M
2022-12-20 31.74 31.90 31.66 31.81 0.0M
2022-12-19 31.90 32.00 31.66 31.75 0.0M
2022-12-16 32.09 32.09 31.81 32.00 0.1M
2022-12-15 32.55 32.55 32.10 32.22 0.0M
2022-12-14 33.10 33.40 32.66 32.86 0.1M
2022-12-13 33.59 33.59 32.85 33.02 0.0M
2022-12-12 32.53 32.82 32.50 32.82 0.1M
2022-12-09 32.64 32.71 32.43 32.50 0.1M
2022-12-08 32.64 32.69 32.54 32.64 0.0M
2022-12-07 32.49 32.58 32.38 32.49 0.1M
2022-12-06 32.88 32.88 32.36 32.53 0.1M
2022-12-05 33.12 33.12 32.77 32.87 0.1M
2022-12-02 33.11 33.32 33.03 33.32 0.1M
2022-12-01 33.45 33.46 33.13 33.36 0.4M
2022-11-30 32.47 33.35 32.30 33.33 0.5M
2022-11-29 32.50 32.58 32.28 32.43 0.0M
2022-11-28 32.77 32.80 32.42 32.45 0.0M
2022-11-23 32.69 32.93 32.69 32.89 0.0M
2022-11-22 32.49 32.77 32.48 32.74 0.0M
2022-11-21 32.42 32.47 32.30 32.37 0.0M
2022-11-18 32.45 32.50 32.26 32.42 0.0M
2022-11-17 32.16 32.31 32.11 32.27 0.0M
2022-11-16 32.46 32.47 32.38 32.43 0.0M
2022-11-15 32.53 32.58 32.53 32.58 0.0M
2022-11-14 32.57 32.68 32.37 32.37 0.0M
2022-11-11 32.43 32.62 32.30 32.55 0.0M
2022-11-10 31.80 32.30 31.78 32.28 0.0M
2022-11-09 31.21 31.21 30.81 30.81 0.0M
2022-11-08 31.36 31.60 31.36 31.44 0.0M
2022-11-07 31.12 31.29 31.12 31.29 0.0M
2022-11-04 30.95 31.01 30.60 30.94 1.3M
2022-11-03 30.62 30.85 30.59 30.59 0.0M
2022-11-02 31.41 31.61 30.94 30.94 0.0M
2022-11-01 31.74 31.74 31.46 31.59 0.0M
2022-10-31 31.63 31.73 31.62 31.67 0.0M
2022-10-28 31.38 31.81 31.38 31.78 0.0M
2022-10-27 31.35 31.46 31.15 31.15 0.0M
2022-10-26 31.38 31.56 31.27 31.31 0.0M
2022-10-25 31.07 31.45 31.07 31.42 0.0M
2022-10-24 31.00 31.03 30.76 31.03 0.0M
2022-10-21 30.07 30.74 30.07 30.74 0.0M
2022-10-20 30.47 30.60 30.14 30.18 0.0M
2022-10-19 30.45 30.48 30.16 30.34 0.0M
2022-10-18 30.80 30.80 30.33 30.53 0.0M
2022-10-17 30.22 30.26 30.13 30.22 0.0M
2022-10-14 29.81 29.81 29.57 29.57 0.0M
2022-10-13 29.03 30.21 28.97 30.21 0.0M
2022-10-12 29.64 29.68 29.53 29.53 0.0M
2022-10-11 29.52 29.81 29.46 29.55 0.0M
2022-10-10 30.01 30.01 29.75 29.75 0.0M
2022-10-07 30.21 30.21 29.85 29.95 0.0M
2022-10-06 30.71 30.83 30.66 30.68 0.0M
2022-10-05 30.75 30.93 30.61 30.93 0.0M
2022-10-04 30.87 30.95 30.70 30.95 0.0M
2022-10-03 29.78 30.30 29.78 30.20 0.0M
2022-09-30 30.04 30.05 29.58 29.58 0.0M
2022-09-29 29.87 29.93 29.82 29.93 0.0M
2022-09-28 30.07 30.52 30.06 30.50 0.0M
2022-09-27 30.39 30.39 29.85 29.94 0.0M
2022-09-26 30.08 30.36 29.97 30.05 0.0M
2022-09-23 30.41 30.42 29.99 30.24 0.0M
2022-09-22 30.76 30.93 30.70 30.72 0.0M
2022-09-21 31.38 31.45 30.93 30.93 0.0M
2022-09-20 31.29 31.38 31.15 31.31 0.0M
2022-09-19 31.31 31.57 31.30 31.53 0.1M
2022-09-16 31.18 31.37 31.14 31.37 0.0M
2022-09-15 31.68 31.68 31.46 31.50 0.0M
2022-09-14 31.72 31.83 31.63 31.79 0.0M
2022-09-13 32.05 32.06 31.58 31.71 0.1M
2022-09-12 32.52 32.52 32.52 32.52 0.0M
2022-09-09 32.19 32.36 32.19 32.34 0.0M
2022-09-08 31.96 32.07 31.95 32.07 0.0M
2022-09-07 31.57 31.93 31.57 31.92 0.0M
2022-09-06 31.53 31.62 31.37 31.51 0.0M
2022-09-02 31.90 32.04 31.50 31.60 0.0M
2022-09-01 31.59 31.76 31.43 31.76 0.0M
2022-08-31 31.86 31.86 31.74 31.75 0.0M
2022-08-30 32.06 32.06 31.78 31.80 0.0M
2022-08-29 32.00 32.18 32.00 32.06 0.0M
2022-08-26 32.51 32.51 32.14 32.14 0.0M
2022-08-25 32.66 32.76 32.58 32.76 0.0M
2022-08-24 32.44 32.58 32.44 32.53 0.7M
2022-08-23 32.46 32.49 32.46 32.46 0.0M
2022-08-22 32.57 32.58 32.46 32.46 0.0M
2022-08-19 32.99 32.99 32.85 32.89 0.0M
2022-08-18 33.09 33.20 33.08 33.14 1.3M
2022-08-17 33.05 33.15 33.01 33.09 0.0M
2022-08-16 33.20 33.27 33.20 33.24 0.0M
2022-08-15 33.22 33.22 33.21 33.21 0.0M
2022-08-12 32.92 33.13 32.92 33.13 0.0M
2022-08-11 32.81 32.87 32.78 32.79 0.0M
2022-08-10 32.70 32.80 32.70 32.80 0.0M
2022-08-09 32.42 32.42 32.30 32.37 0.0M
2022-08-08 32.61 32.65 32.44 32.44 0.0M
2022-08-05 32.41 32.48 32.41 32.48 0.0M
2022-08-04 32.54 32.60 32.45 32.45 0.0M
2022-08-03 32.35 32.55 32.35 32.55 0.0M
2022-08-02 32.29 32.39 32.20 32.20 0.0M
2022-08-01 32.44 32.45 32.34 32.34 0.0M
2022-07-29 32.25 32.40 32.25 32.38 0.0M
2022-07-28 31.80 32.14 31.80 32.14 0.0M
2022-07-27 31.64 31.92 31.60 31.92 0.0M
2022-07-26 31.52 31.52 31.34 31.37 0.0M
2022-07-25 31.59 31.59 31.50 31.58 0.0M
2022-07-22 31.74 31.74 31.49 31.54 0.0M
2022-07-21 31.54 31.68 31.42 31.68 0.0M
2022-07-20 31.53 31.62 31.46 31.52 0.0M
2022-07-19 31.07 31.40 31.07 31.40 0.0M
2022-07-18 31.14 31.15 30.83 30.83 0.0M
2022-07-15 30.84 31.00 30.84 31.00 0.0M
2022-07-14 30.29 30.60 30.29 30.60 0.0M
2022-07-13 30.37 30.71 30.37 30.67 0.0M
2022-07-12 30.96 30.97 30.75 30.75 0.0M
2022-07-11 31.01 31.01 30.89 30.91 0.0M
2022-07-08 31.07 31.19 31.07 31.19 0.0M
2022-07-07 31.03 31.17 31.03 31.17 0.0M
2022-07-06 30.81 30.92 30.70 30.84 0.0M
2022-07-05 30.31 30.75 30.31 30.75 0.0M
2022-07-01 30.52 30.70 30.33 30.70 0.0M
2022-06-30 30.27 30.62 30.27 30.44 0.0M
2022-06-29 30.72 30.76 30.61 30.68 0.0M
2022-06-28 31.11 31.11 30.69 30.69 0.0M
2022-06-27 31.13 31.17 31.08 31.08 0.0M
2022-06-24 31.00 31.10 31.00 31.10 0.0M
2022-06-23 30.35 30.50 30.23 30.50 0.0M
2022-06-22 30.21 30.48 30.21 30.34 0.0M
2022-06-21 30.06 30.40 30.06 30.32 0.0M
2022-06-17 29.80 29.86 29.60 29.79 0.0M
2022-06-16 29.83 29.87 29.59 29.65 0.0M
2022-06-15 30.36 30.56 30.19 30.44 0.0M
2022-06-14 30.12 30.18 29.92 30.11 0.2M
2022-06-13 30.54 30.54 30.11 30.11 0.0M
2022-06-10 31.14 31.14 31.05 31.06 0.0M
2022-06-09 32.15 32.15 31.66 31.66 0.1M
2022-06-08 32.32 32.33 32.10 32.14 0.0M
2022-06-07 32.01 32.37 32.01 32.37 0.0M
2022-06-06 32.35 32.35 32.12 32.17 0.0M
2022-06-03 32.08 32.16 32.04 32.09 0.0M
2022-06-02 31.95 32.42 31.95 32.42 0.0M
2022-06-01 32.26 32.30 31.91 32.05 0.0M
2022-05-31 32.03 32.28 32.02 32.19 0.0M
2022-05-27 32.13 32.31 32.13 32.31 0.0M
2022-05-26 31.62 31.81 31.62 31.80 0.0M
2022-05-25 31.12 31.42 31.12 31.42 0.0M
2022-05-24 30.86 31.14 30.85 31.14 0.0M
2022-05-23 31.08 31.34 31.01 31.34 0.0M
2022-05-20 31.11 31.14 30.43 30.95 0.0M
2022-05-19 30.97 31.11 30.82 30.96 0.0M
2022-05-18 31.52 31.52 30.96 31.00 0.0M
2022-05-17 31.78 31.91 31.65 31.90 0.0M
2022-05-16 31.42 31.58 31.35 31.46 0.0M
2022-05-13 31.28 31.57 31.28 31.51 0.0M
2022-05-12 30.80 30.99 30.71 30.98 0.0M
2022-05-11 31.25 31.62 31.03 31.03 0.0M
2022-05-10 31.49 31.49 31.24 31.35 0.0M
2022-05-09 31.70 31.71 31.31 31.31 0.0M
2022-05-06 31.76 32.08 31.76 32.06 0.0M
2022-05-05 32.63 32.63 32.00 32.10 0.0M
2022-05-04 32.22 33.01 32.20 33.00 0.0M
2022-05-03 32.19 32.36 32.19 32.30 0.1M
2022-05-02 32.04 32.19 31.68 32.18 0.0M
2022-04-29 32.46 32.59 31.95 31.96 0.0M
2022-04-28 32.86 32.86 32.86 32.86 0.0M
2022-04-27 32.48 32.62 32.32 32.32 0.0M
2022-04-26 32.73 32.73 32.32 32.32 0.0M
2022-04-25 32.60 32.93 32.49 32.93 0.0M
2022-04-22 33.27 33.27 32.79 32.79 0.0M
2022-04-21 33.90 33.90 33.46 33.46 0.0M
2022-04-20 34.04 34.04 33.79 33.88 0.0M
2022-04-19 33.69 33.83 33.69 33.83 0.0M
2022-04-18 33.56 33.56 33.41 33.41 0.0M
2022-04-14 33.69 33.69 33.45 33.45 0.0M
2022-04-13 33.48 33.78 33.48 33.75 0.0M
2022-04-12 33.77 33.77 33.38 33.47 0.0M
2022-04-11 33.64 33.70 33.55 33.55 0.0M
2022-04-08 33.92 34.10 33.92 33.96 0.0M
2022-04-07 33.93 34.17 33.90 34.04 0.0M
2022-04-06 33.87 33.94 33.75 33.94 0.0M
2022-04-05 34.50 34.56 34.10 34.15 0.0M
2022-04-04 34.36 34.47 34.36 34.47 0.0M
2022-04-01 34.16 34.26 34.06 34.26 0.0M
2022-03-31 34.48 34.57 34.25 34.25 0.0M
2022-03-30 34.63 34.73 34.53 34.54 0.0M
2022-03-29 34.58 34.70 34.53 34.70 0.0M
2022-03-28 34.24 34.39 34.17 34.35 0.0M
2022-03-25 34.11 34.23 34.06 34.22 0.0M
2022-03-24 33.99 34.12 33.99 34.12 0.0M
2022-03-23 34.02 34.02 33.82 33.82 0.0M
2022-03-22 34.03 34.13 34.01 34.08 0.0M
2022-03-21 33.88 33.88 33.71 33.79 0.0M
2022-03-18 33.54 33.83 33.50 33.83 0.0M
2022-03-17 33.20 33.50 33.20 33.50 0.0M
2022-03-16 33.05 33.18 32.70 33.18 0.0M
2022-03-15 32.23 32.71 32.23 32.71 0.0M
2022-03-14 32.42 32.42 32.11 32.18 0.0M
2022-03-11 32.80 32.80 32.40 32.40 0.0M
2022-03-10 32.48 32.72 32.42 32.72 0.0M
2022-03-09 32.67 32.86 32.60 32.74 0.0M
2022-03-08 32.37 32.75 32.18 32.19 0.0M
2022-03-07 32.73 32.78 32.35 32.35 0.0M
2022-03-04 32.92 33.05 32.83 33.05 0.0M
2022-03-03 33.38 33.43 33.17 33.19 0.0M
2022-03-02 33.15 33.47 33.07 33.41 0.0M
2022-03-01 33.23 33.23 32.77 32.86 0.0M
2022-02-28 33.09 33.37 33.06 33.31 0.0M
2022-02-25 32.93 33.36 32.93 33.36 0.0M
2022-02-24 32.02 32.82 32.02 32.82 0.0M
2022-02-23 32.93 32.95 32.46 32.47 0.1M
2022-02-22 33.00 33.22 32.75 32.88 0.2M
2022-02-18 33.38 33.38 33.15 33.15 0.0M
2022-02-17 33.52 33.58 33.33 33.34 0.0M
2022-02-16 33.76 33.89 33.65 33.89 0.1M
2022-02-15 33.71 33.82 33.70 33.78 0.0M
2022-02-14 33.37 33.55 33.27 33.43 0.0M
2022-02-11 33.92 34.06 33.39 33.53 0.0M
2022-02-10 34.19 34.40 33.96 33.96 0.0M
2022-02-09 34.31 34.42 34.28 34.42 0.0M
2022-02-08 33.80 34.11 33.80 34.11 0.0M
2022-02-07 33.93 34.08 33.84 33.84 0.0M
2022-02-04 33.86 34.11 33.82 34.02 0.0M
2022-02-03 34.12 34.17 33.84 33.84 0.1M
2022-02-02 34.33 34.46 34.30 34.43 0.0M
2022-02-01 34.00 34.26 33.97 34.26 0.1M
2022-01-31 33.73 34.01 33.73 34.01 0.0M
2022-01-28 32.85 33.53 32.79 33.53 0.0M
2022-01-27 32.60 33.44 32.60 33.04 0.0M
2022-01-26 33.63 33.68 32.93 33.09 0.0M
2022-01-25 33.22 33.39 32.74 33.15 0.0M
2022-01-24 33.04 33.50 32.47 33.50 0.1M
2022-01-21 33.73 33.84 33.39 33.40 0.1M
2022-01-20 34.15 34.45 33.82 33.82 0.0M
2022-01-19 34.40 34.47 34.06 34.06 0.0M
2022-01-18 34.56 34.56 34.26 34.31 0.0M
2022-01-14 34.69 34.76 34.57 34.76 0.0M
2022-01-13 35.03 35.17 34.71 34.71 0.0M
2022-01-12 35.12 35.13 35.01 35.09 0.0M
2022-01-11 34.65 35.03 34.62 35.03 0.0M
2022-01-10 34.70 34.76 34.46 34.76 0.0M
2022-01-07 34.87 34.89 34.79 34.83 0.0M
2022-01-06 34.83 34.97 34.83 34.87 0.0M
2022-01-05 35.27 35.34 34.95 34.95 0.0M
2022-01-04 35.34 35.34 35.19 35.34 0.0M
2022-01-03 35.18 35.35 35.17 35.27 0.0M