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
2024-12-31 43.32 43.34 43.02 43.11 0.0M
2024-12-30 43.19 43.36 42.96 43.21 2.7M
2024-12-27 43.67 43.67 43.31 43.47 0.0M
2024-12-26 43.80 43.88 43.70 43.83 0.0M
2024-12-24 43.71 43.85 43.71 43.85 0.0M
2024-12-23 43.35 43.54 43.12 43.54 0.0M
2024-12-20 42.83 43.48 42.79 43.25 0.5M
2024-12-19 43.25 43.25 42.94 42.95 0.1M
2024-12-18 43.84 43.96 42.92 42.93 0.1M
2024-12-17 43.88 43.90 43.78 43.84 0.1M
2024-12-16 43.95 44.00 43.84 43.96 0.0M
2024-12-13 44.02 44.02 43.76 43.84 0.0M
2024-12-12 43.97 43.97 43.81 43.85 0.1M
2024-12-11 43.93 44.03 43.86 43.98 0.1M
2024-12-10 43.90 43.90 43.67 43.77 0.1M
2024-12-09 43.99 44.01 43.82 43.85 0.1M
2024-12-06 44.03 44.05 43.93 44.01 0.0M
2024-12-05 44.00 44.02 43.93 43.96 0.1M
2024-12-04 43.93 44.00 43.87 44.00 0.1M
2024-12-03 43.83 43.86 43.73 43.85 0.1M
2024-12-02 43.83 43.86 43.75 43.82 0.4M
2024-11-29 43.80 43.80 43.73 43.77 0.2M
2024-11-27 43.81 43.81 43.73 43.77 0.0M
2024-11-26 43.74 43.77 43.69 43.75 0.0M
2024-11-25 43.76 43.76 43.66 43.68 0.0M
2024-11-22 43.65 43.76 43.65 43.71 0.0M
2024-11-21 43.65 43.70 43.64 43.69 0.0M
2024-11-20 43.67 43.70 43.66 43.67 0.0M
2024-11-19 43.64 43.71 43.64 43.68 0.0M
2024-11-18 43.62 43.72 43.61 43.67 0.0M
2024-11-15 43.63 43.67 43.60 43.60 0.0M
2024-11-14 43.61 43.65 43.61 43.65 0.0M
2024-11-13 43.56 43.65 43.56 43.64 0.0M
2024-11-12 43.61 43.69 43.59 43.63 0.0M
2024-11-11 43.58 43.66 43.58 43.64 0.0M
2024-11-08 43.63 43.63 43.59 43.63 0.1M
2024-11-07 43.60 43.61 43.56 43.60 0.0M
2024-11-06 43.53 43.59 43.53 43.58 0.0M
2024-11-05 43.40 43.48 43.40 43.41 0.0M
2024-11-04 43.33 43.37 43.31 43.35 0.0M
2024-11-01 43.31 43.38 43.30 43.34 0.0M
2024-10-31 43.25 43.29 43.25 43.29 0.0M
2024-10-30 43.42 43.45 43.36 43.41 0.0M
2024-10-29 43.42 43.47 43.38 43.42 0.1M
2024-10-28 43.39 43.46 43.37 43.40 0.0M
2024-10-25 43.35 43.35 43.35 43.35 0.0M
2024-10-24 43.33 43.37 43.31 43.37 0.0M
2024-10-23 43.35 43.35 43.28 43.34 0.0M
2024-10-22 43.32 43.40 43.32 43.40 0.0M
2024-10-21 43.37 43.38 43.32 43.38 0.0M
2024-10-18 43.32 43.37 43.32 43.37 0.1M
2024-10-17 43.23 43.33 43.23 43.33 0.0M
2024-10-16 43.22 43.29 43.22 43.29 0.0M
2024-10-15 43.20 43.27 43.20 43.21 0.0M
2024-10-14 43.22 43.29 43.22 43.28 0.0M
2024-10-11 43.08 43.22 43.08 43.20 0.0M
2024-10-10 43.11 43.14 43.10 43.14 0.0M
2024-10-09 43.05 43.14 43.05 43.11 0.0M
2024-10-08 43.00 43.09 43.00 43.09 0.0M
2024-10-07 42.95 43.05 42.95 42.96 0.0M
2024-10-04 42.96 43.08 42.96 43.08 0.0M
2024-10-03 42.94 42.99 42.92 42.93 0.0M
2024-10-02 42.90 42.99 42.90 42.98 0.0M
2024-10-01 42.92 42.98 42.92 42.96 0.0M
2024-09-30 42.98 43.08 42.98 43.08 0.0M
2024-09-27 42.98 43.07 42.98 43.03 0.0M
2024-09-26 43.05 43.09 43.00 43.06 0.0M
2024-09-25 42.94 43.05 42.94 43.02 0.0M
2024-09-24 43.00 43.03 43.00 43.03 0.0M
2024-09-23 42.99 43.02 42.95 43.00 0.0M
2024-09-20 42.90 43.01 42.90 42.93 0.0M
2024-09-19 42.91 42.95 42.91 42.92 0.0M
2024-09-18 42.78 42.88 42.75 42.77 0.0M
2024-09-17 42.84 42.84 42.73 42.75 0.0M
2024-09-16 42.75 42.77 42.71 42.75 0.0M
2024-09-13 42.71 42.76 42.71 42.76 0.0M
2024-09-12 42.55 42.68 42.55 42.68 0.0M
2024-09-11 42.28 42.56 42.19 42.56 0.0M
2024-09-10 42.36 42.39 42.22 42.37 0.0M
2024-09-09 42.29 42.34 42.22 42.30 0.0M
2024-09-06 42.13 42.22 42.04 42.07 0.0M
2024-09-05 42.26 42.35 42.26 42.35 0.0M
2024-09-04 42.39 42.39 42.33 42.36 0.0M
2024-09-03 42.57 42.57 42.36 42.37 0.0M
2024-08-30 42.66 42.73 42.59 42.73 0.0M
2024-08-29 42.65 42.65 42.60 42.60 0.0M
2024-08-28 42.65 42.65 42.47 42.57 0.0M
2024-08-27 42.60 42.65 42.57 42.64 0.0M
2024-08-26 42.60 42.60 42.58 42.58 0.0M
2024-08-23 42.51 42.60 42.50 42.60 0.0M
2024-08-22 42.43 42.43 42.43 42.43 0.0M
2024-08-21 42.53 42.55 42.48 42.53 0.0M
2024-08-20 42.52 42.53 42.49 42.52 0.1M
2024-08-19 42.51 42.54 42.50 42.54 0.0M
2024-08-16 42.41 42.42 42.40 42.42 0.0M
2024-08-15 42.31 42.38 42.31 42.38 0.0M
2024-08-14 42.09 42.18 42.05 42.18 0.0M
2024-08-13 41.84 42.03 41.84 42.03 0.0M
2024-08-12 41.65 41.80 41.65 41.69 0.0M
2024-08-09 41.57 41.69 41.57 41.69 0.0M
2024-08-08 41.19 41.50 41.19 41.47 0.0M
2024-08-07 41.49 41.54 40.98 40.98 0.0M
2024-08-06 40.86 41.39 40.86 41.17 0.0M
2024-08-05 40.30 41.03 40.18 40.67 0.0M
2024-08-02 41.53 41.57 41.38 41.51 0.0M
2024-08-01 42.22 42.22 41.84 41.96 0.0M
2024-07-31 42.12 42.23 42.12 42.16 0.0M
2024-07-30 42.05 42.08 41.87 41.98 0.0M
2024-07-29 42.00 42.08 42.00 42.04 0.0M
2024-07-26 41.86 42.07 41.86 41.99 0.0M
2024-07-25 41.81 42.02 41.81 41.81 0.0M
2024-07-24 42.06 42.06 41.86 41.86 0.0M
2024-07-23 42.19 42.27 42.19 42.20 0.0M
2024-07-22 42.19 42.25 42.13 42.25 0.0M
2024-07-19 42.12 42.12 42.03 42.05 0.0M
2024-07-18 42.12 42.16 42.12 42.14 0.0M
2024-07-17 42.25 42.25 42.23 42.25 0.0M
2024-07-16 42.38 42.40 42.36 42.40 0.0M
2024-07-15 42.38 42.39 42.32 42.32 0.0M
2024-07-12 42.31 42.38 42.30 42.33 0.0M
2024-07-11 42.26 42.26 42.22 42.25 0.0M
2024-07-10 42.23 42.32 42.22 42.32 0.0M
2024-07-09 42.20 42.20 42.20 42.20 0.0M
2024-07-08 42.18 42.24 42.16 42.24 0.0M
2024-07-05 42.21 42.21 42.10 42.18 0.0M
2024-07-03 42.05 42.11 42.03 42.11 0.0M
2024-07-02 41.96 42.05 41.96 42.05 0.0M
2024-07-01 41.88 41.98 41.88 41.98 0.0M
2024-06-28 42.03 42.03 41.90 41.91 0.0M
2024-06-27 41.87 41.93 41.87 41.93 0.0M
2024-06-26 41.86 41.92 41.82 41.92 0.0M
2024-06-25 41.80 41.87 41.78 41.87 0.0M
2024-06-24 41.80 41.83 41.80 41.81 0.0M
2024-06-21 41.85 41.85 41.83 41.83 0.0M
2024-06-20 41.95 41.95 41.78 41.83 0.0M
2024-06-18 41.76 41.88 41.76 41.88 0.0M
2024-06-17 41.84 41.84 41.83 41.84 0.0M
2024-06-14 41.63 41.73 41.63 41.73 0.0M
2024-06-13 41.09 41.76 41.09 41.76 0.0M
2024-06-12 41.76 41.76 41.63 41.74 0.0M
2024-06-11 41.42 41.56 41.42 41.56 0.0M
2024-06-10 41.51 41.51 41.51 41.51 0.0M
2024-06-07 41.32 41.54 41.32 41.48 0.0M
2024-06-06 41.46 41.47 41.43 41.47 0.0M
2024-06-05 41.27 41.46 41.27 41.46 0.0M
2024-06-04 41.15 41.27 41.13 41.26 0.0M
2024-06-03 41.18 41.20 41.14 41.20 0.0M
2024-05-31 40.95 41.21 40.95 41.21 0.0M
2024-05-30 41.10 41.13 41.04 41.04 0.0M
2024-05-29 41.16 41.19 41.15 41.15 0.0M
2024-05-28 41.25 41.30 41.21 41.27 0.0M
2024-05-24 41.22 41.27 41.22 41.27 0.0M
2024-05-23 41.22 41.28 41.05 41.09 0.0M
2024-05-22 41.28 41.29 41.17 41.22 0.0M
2024-05-21 41.18 41.29 41.18 41.29 0.0M
2024-05-20 41.26 41.26 41.18 41.21 0.0M
2024-05-17 41.12 41.17 41.12 41.16 0.0M
2024-05-16 41.10 41.10 41.09 41.09 0.0M
2024-05-15 41.06 41.18 41.00 41.18 0.0M
2024-05-14 40.80 40.92 40.79 40.92 0.0M
2024-05-13 40.80 40.82 40.75 40.80 0.0M
2024-05-10 40.84 40.84 40.73 40.82 0.0M
2024-05-09 40.64 40.73 40.64 40.72 0.3M
2024-05-08 40.50 40.64 40.49 40.64 0.0M
2024-05-07 40.55 40.66 40.55 40.63 0.0M
2024-05-06 40.45 40.56 40.42 40.56 0.0M
2024-05-03 40.31 40.35 40.31 40.35 0.0M
2024-05-02 39.92 40.06 39.89 40.02 0.0M
2024-05-01 39.82 39.95 39.80 39.85 0.0M
2024-04-30 40.19 40.19 39.94 39.94 0.0M
2024-04-29 40.24 40.25 40.16 40.24 0.0M
2024-04-26 40.21 40.25 40.13 40.18 0.0M
2024-04-25 39.74 40.00 39.72 39.93 0.0M
2024-04-24 39.97 40.09 39.94 40.06 0.0M
2024-04-23 39.96 40.03 39.96 40.01 0.0M
2024-04-22 39.58 39.78 39.58 39.72 0.0M
2024-04-19 39.71 39.71 39.45 39.47 0.0M
2024-04-18 39.78 39.85 39.65 39.67 0.0M
2024-04-17 39.90 39.90 39.68 39.68 0.0M
2024-04-16 39.82 39.87 39.75 39.85 0.0M
2024-04-15 40.12 40.20 39.83 39.86 0.0M
2024-04-12 40.29 40.29 40.01 40.11 0.0M
2024-04-11 40.19 40.44 40.19 40.43 0.0M
2024-04-10 40.10 40.28 40.10 40.26 0.0M
2024-04-09 40.39 40.45 40.35 40.45 0.0M
2024-04-08 40.42 40.46 40.40 40.40 0.0M
2024-04-05 40.32 40.45 40.32 40.42 0.0M
2024-04-04 40.54 40.55 40.18 40.21 0.0M
2024-04-03 40.30 40.45 40.30 40.44 0.0M
2024-04-02 40.38 40.42 40.33 40.42 0.0M
2024-04-01 40.55 40.55 40.48 40.55 0.0M
2024-03-28 40.61 40.61 40.54 40.60 0.0M
2024-03-27 40.52 40.53 40.42 40.53 0.0M
2024-03-26 40.46 40.47 40.42 40.42 0.0M
2024-03-25 40.45 40.48 40.42 40.43 0.0M
2024-03-22 40.46 40.51 40.46 40.50 0.0M
2024-03-21 40.50 40.52 40.48 40.50 0.0M
2024-03-20 40.28 40.46 40.23 40.43 0.0M
2024-03-19 40.14 40.27 40.14 40.27 0.0M
2024-03-18 40.23 40.23 40.14 40.14 0.0M
2024-03-15 40.05 40.06 40.00 40.02 0.0M
2024-03-14 40.24 40.24 40.06 40.13 0.0M
2024-03-13 40.14 40.24 40.14 40.21 0.0M
2024-03-12 40.15 40.24 39.96 40.24 0.0M
2024-03-11 39.94 40.03 39.93 40.03 0.0M
2024-03-08 40.22 40.22 40.03 40.03 0.0M
2024-03-07 40.04 40.19 40.04 40.19 0.0M
2024-03-06 39.98 40.04 39.91 39.93 0.0M
2024-03-05 39.94 39.94 39.74 39.86 0.0M
2024-03-04 40.06 40.11 40.06 40.07 0.0M
2024-03-01 40.01 40.10 40.01 40.10 0.0M
2024-02-29 39.90 39.97 39.84 39.97 0.0M
2024-02-28 39.84 39.84 39.80 39.84 0.0M
2024-02-27 39.81 39.87 39.79 39.87 0.0M
2024-02-26 39.87 39.90 39.79 39.79 0.0M
2024-02-23 40.00 40.00 39.88 39.88 0.0M
2024-02-22 39.80 39.89 39.77 39.89 0.0M
2024-02-21 39.39 39.42 39.27 39.41 0.0M
2024-02-20 39.39 39.39 39.37 39.38 0.0M
2024-02-16 39.52 39.61 39.52 39.54 0.0M
2024-02-15 39.55 39.62 39.52 39.62 0.0M
2024-02-14 39.42 39.47 39.38 39.47 0.0M
2024-02-13 39.33 39.33 39.09 39.23 0.0M
2024-02-12 39.65 39.69 39.56 39.56 0.1M
2024-02-09 39.53 39.62 39.53 39.62 0.0M
2024-02-08 39.46 39.51 39.43 39.46 0.0M
2024-02-07 39.40 39.54 39.40 39.47 0.0M
2024-02-06 39.25 39.32 39.20 39.28 0.0M
2024-02-05 39.25 39.34 39.11 39.23 0.0M
2024-02-02 39.15 39.37 39.15 39.33 0.0M
2024-02-01 38.90 39.13 38.90 39.13 0.1M
2024-01-31 39.00 39.05 38.77 38.81 0.0M
2024-01-30 39.23 39.23 39.13 39.17 0.0M
2024-01-29 39.01 39.19 39.01 39.19 0.0M
2024-01-26 39.00 39.07 38.99 39.03 0.2M
2024-01-25 39.10 39.10 38.93 39.03 0.0M
2024-01-24 39.09 39.09 38.92 38.93 0.0M
2024-01-23 38.84 38.92 38.81 38.92 0.0M
2024-01-22 38.84 38.88 38.79 38.88 0.0M
2024-01-19 38.43 38.77 38.43 38.74 0.0M
2024-01-18 38.30 38.45 38.30 38.45 0.0M
2024-01-17 38.17 38.22 38.06 38.21 0.0M
2024-01-16 38.46 38.46 38.28 38.38 0.0M
2024-01-12 38.46 38.46 38.34 38.46 0.0M
2024-01-11 38.32 38.42 38.23 38.42 0.0M
2024-01-10 38.29 38.43 38.29 38.42 0.0M
2024-01-09 38.11 38.30 38.11 38.28 0.0M
2024-01-08 37.99 38.31 37.99 38.31 0.0M
2024-01-05 37.99 38.04 37.86 37.93 0.0M
2024-01-04 38.04 38.04 37.85 37.89 0.0M
2024-01-03 37.98 38.01 37.95 37.95 0.0M
2024-01-02 38.05 38.20 38.02 38.20 0.0M