Innovator U.S. Equity Ultra Buffer ETF™ - December

UDEC
🏛️ usa →
38.24
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
2021-12-31 30.27 30.29 30.27 30.29 0.0M
2021-12-30 30.37 30.37 30.27 30.30 0.0M
2021-12-29 30.22 30.30 30.22 30.27 0.0M
2021-12-28 30.33 30.34 30.26 30.29 0.0M
2021-12-27 30.25 30.30 30.24 30.30 0.0M
2021-12-23 29.68 30.23 29.68 30.23 0.0M
2021-12-22 30.07 30.15 30.02 30.12 0.0M
2021-12-21 31.22 31.22 29.88 30.07 0.0M
2021-12-20 29.85 29.91 29.78 29.86 0.0M
2021-12-17 30.02 30.05 29.95 29.98 0.0M
2021-12-16 30.23 30.23 30.08 30.09 0.0M
2021-12-15 30.05 30.17 29.95 30.14 0.0M
2021-12-14 29.98 30.04 29.98 30.02 0.0M
2021-12-13 30.16 30.17 30.04 30.12 0.0M
2021-12-10 30.14 30.20 30.12 30.20 0.0M
2021-12-09 30.16 30.16 30.05 30.09 0.0M
2021-12-08 30.14 30.18 30.08 30.18 0.1M
2021-12-07 30.03 30.13 29.91 30.03 0.0M
2021-12-06 29.84 29.92 29.76 29.87 0.0M
2021-12-03 29.79 29.79 29.61 29.72 0.0M
2021-12-02 29.74 29.91 29.74 29.87 0.1M
2021-12-01 30.04 30.05 29.72 29.72 0.2M
2021-11-30 29.84 29.87 29.78 29.86 0.1M
2021-11-29 29.82 29.84 29.78 29.81 0.0M
2021-11-24 29.83 29.83 29.82 29.82 0.0M
2021-11-23 29.82 29.82 29.82 29.82 0.0M
2021-11-22 29.83 29.84 29.81 29.81 0.0M
2021-11-19 29.83 29.83 29.81 29.81 0.0M
2021-11-18 29.88 29.88 29.77 29.81 0.0M
2021-11-17 29.78 29.83 29.77 29.80 0.0M
2021-11-16 29.75 29.80 29.75 29.80 0.0M
2021-11-15 29.83 29.83 29.76 29.80 0.0M
2021-11-12 29.80 29.80 29.80 29.80 0.0M
2021-11-11 29.77 29.80 29.77 29.80 0.0M
2021-11-10 29.80 29.82 29.80 29.81 0.0M
2021-11-09 29.77 29.79 29.77 29.79 0.0M
2021-11-08 29.78 29.79 29.78 29.79 0.0M
2021-11-05 29.78 29.78 29.78 29.78 0.0M
2021-11-04 29.81 29.81 29.78 29.78 0.0M
2021-11-03 29.77 29.82 29.77 29.80 0.0M
2021-11-02 29.81 29.81 29.78 29.78 0.0M
2021-11-01 29.77 29.78 29.72 29.78 0.0M
2021-10-29 29.79 29.79 29.75 29.79 0.0M
2021-10-27 29.81 29.81 29.73 29.77 0.0M
2021-10-26 29.78 29.78 29.78 29.78 0.0M
2021-10-25 29.81 29.86 29.78 29.78 0.0M
2021-10-22 29.76 29.80 29.74 29.80 0.0M
2021-10-21 29.80 29.80 29.79 29.80 0.0M
2021-10-20 29.76 29.80 29.74 29.80 0.0M
2021-10-19 29.79 29.79 29.73 29.79 0.0M
2021-10-18 29.79 29.79 29.72 29.79 0.0M
2021-10-15 29.78 29.78 29.78 29.78 0.0M
2021-10-14 29.83 29.83 29.70 29.77 0.0M
2021-10-13 29.66 29.79 29.66 29.78 0.0M
2021-10-12 29.77 29.77 29.75 29.75 0.0M
2021-10-11 29.68 29.71 29.68 29.71 0.0M
2021-10-08 29.74 29.74 29.72 29.72 0.0M
2021-10-07 29.72 29.73 29.66 29.71 0.0M
2021-10-06 29.67 29.67 29.67 29.67 0.0M
2021-10-05 29.67 29.67 29.67 29.67 0.0M
2021-10-04 29.55 29.61 29.55 29.61 0.0M
2021-10-01 29.66 29.66 29.61 29.66 0.0M
2021-09-30 29.65 29.65 29.57 29.61 0.0M
2021-09-29 29.68 29.68 29.68 29.68 0.0M
2021-09-28 29.65 29.65 29.65 29.65 0.0M
2021-09-27 29.66 29.72 29.66 29.71 0.0M
2021-09-24 29.72 29.72 29.72 29.72 0.0M
2021-09-23 29.76 29.78 29.65 29.71 0.0M
2021-09-22 29.59 29.70 29.59 29.70 0.0M
2021-09-21 29.72 29.72 29.53 29.61 0.0M
2021-09-20 29.60 29.60 29.56 29.56 0.0M
2021-09-17 29.64 29.67 29.64 29.67 0.0M
2021-09-16 29.63 29.70 29.63 29.70 0.0M
2021-09-15 29.73 29.73 29.73 29.73 0.0M
2021-09-14 29.58 29.67 29.58 29.67 0.0M
2021-09-13 29.68 29.68 29.66 29.67 0.0M
2021-09-10 29.68 29.68 29.66 29.66 0.0M
2021-09-09 29.64 29.69 29.64 29.69 0.0M
2021-09-08 29.71 29.76 29.62 29.69 0.1M
2021-09-07 29.64 29.69 29.63 29.69 0.0M
2021-09-03 29.71 29.73 29.64 29.71 0.0M
2021-09-02 29.71 29.74 29.65 29.74 0.0M
2021-09-01 29.67 29.76 29.63 29.70 0.1M
2021-08-31 29.66 29.70 29.66 29.66 0.0M
2021-08-30 29.67 29.67 29.62 29.66 0.0M
2021-08-27 29.69 29.69 29.66 29.66 0.0M
2021-08-26 29.65 29.65 29.64 29.64 0.0M
2021-08-25 29.60 29.66 29.60 29.65 0.0M
2021-08-24 29.72 29.72 29.59 29.65 0.0M
2021-08-23 29.65 29.65 29.65 29.65 0.0M
2021-08-20 29.60 29.68 29.54 29.62 0.0M
2021-08-19 29.56 29.56 29.56 29.56 0.0M
2021-08-18 29.63 29.63 29.57 29.57 0.0M
2021-08-17 29.62 29.69 29.57 29.68 0.1M
2021-08-16 29.65 29.65 29.61 29.65 0.0M
2021-08-13 29.66 29.67 29.63 29.63 0.0M
2021-08-12 29.58 29.64 29.58 29.64 0.0M
2021-08-11 29.61 29.62 29.58 29.58 0.0M
2021-08-10 29.54 29.61 29.54 29.61 0.0M
2021-08-09 29.61 29.67 29.60 29.60 0.0M
2021-08-06 29.60 29.60 29.60 29.60 0.0M
2021-08-05 29.45 29.65 29.45 29.58 0.0M
2021-08-04 29.56 29.57 29.51 29.57 0.0M
2021-08-03 29.58 29.58 29.58 29.58 0.0M
2021-08-02 29.56 29.57 29.49 29.54 0.0M
2021-07-30 29.52 29.52 29.49 29.52 0.0M
2021-07-29 29.69 29.69 29.50 29.56 0.0M
2021-07-28 29.74 29.74 29.50 29.54 0.1M
2021-07-23 29.49 29.56 29.49 29.56 0.0M
2021-07-22 29.47 29.52 29.47 29.52 0.0M
2021-07-21 29.44 29.52 29.44 29.52 0.0M
2021-07-20 29.41 29.47 29.40 29.47 0.0M
2021-07-16 29.48 29.48 29.48 29.48 0.0M
2021-07-15 29.45 29.52 29.45 29.52 0.0M
2021-07-14 29.53 29.53 29.53 29.53 0.0M
2021-07-13 29.48 29.52 29.46 29.52 0.0M
2021-07-09 29.43 29.54 29.43 29.54 0.0M
2021-07-08 29.41 29.45 29.41 29.45 0.0M
2021-07-07 29.47 29.47 29.47 29.47 0.0M
2021-07-06 29.51 29.51 29.51 29.51 0.0M
2021-07-02 29.49 29.60 29.48 29.54 0.0M
2021-07-01 29.64 29.64 29.44 29.51 0.0M
2021-06-30 29.45 29.49 29.43 29.49 0.0M
2021-06-29 29.44 29.44 29.44 29.44 0.0M
2021-06-25 29.42 29.44 29.42 29.44 0.0M
2021-06-23 29.49 29.49 29.38 29.41 0.0M
2021-06-22 29.36 29.44 29.36 29.44 0.0M
2021-06-21 29.37 29.39 29.33 29.36 0.0M
2021-06-18 29.27 29.32 29.27 29.31 0.0M
2021-06-17 29.32 29.37 29.32 29.37 0.0M
2021-06-16 29.34 29.36 29.34 29.36 0.0M
2021-06-14 29.41 29.42 29.41 29.42 0.0M
2021-06-10 29.34 29.36 29.34 29.36 0.0M
2021-06-09 29.36 29.36 29.36 29.36 0.0M
2021-06-07 29.35 29.42 29.35 29.37 0.0M
2021-06-04 29.30 29.38 29.30 29.36 0.0M
2021-06-03 29.31 29.33 29.31 29.33 0.0M
2021-06-02 29.28 29.33 29.28 29.28 0.0M
2021-06-01 29.33 29.33 29.28 29.30 0.0M
2021-05-28 29.29 29.30 29.29 29.30 0.0M
2021-05-27 29.34 29.34 29.34 29.34 0.0M
2021-05-26 29.24 29.34 29.23 29.30 0.0M
2021-05-25 29.23 29.29 29.23 29.27 0.0M
2021-05-24 29.23 29.31 29.23 29.30 0.0M
2021-05-21 29.16 29.28 29.16 29.22 0.0M
2021-05-18 29.18 29.18 29.18 29.18 0.0M
2021-05-17 29.22 29.22 29.22 29.22 0.0M
2021-05-14 29.29 29.29 29.18 29.20 0.0M
2021-05-13 28.70 29.14 28.70 29.14 0.0M
2021-05-12 29.15 29.15 29.00 29.00 0.0M
2021-05-11 29.11 29.18 29.11 29.18 0.0M
2021-05-10 29.26 29.34 29.23 29.26 0.0M
2021-05-07 29.14 29.31 29.14 29.31 0.0M
2021-05-06 29.15 29.21 29.15 29.21 0.0M
2021-05-04 29.14 29.20 29.12 29.20 0.0M
2021-05-03 29.18 29.25 29.18 29.25 0.0M
2021-04-29 29.23 29.26 29.17 29.26 0.2M
2021-04-28 29.21 29.25 29.17 29.25 0.1M
2021-04-27 29.18 29.25 29.18 29.25 0.0M
2021-04-26 29.19 29.24 29.18 29.24 0.0M
2021-04-23 29.20 29.24 29.20 29.24 0.1M
2021-04-22 29.16 29.25 29.16 29.16 0.0M
2021-04-20 29.19 29.19 29.10 29.11 0.0M
2021-04-19 29.20 29.21 29.14 29.20 0.0M
2021-04-16 29.18 29.21 29.18 29.19 0.0M
2021-04-15 29.15 29.25 29.15 29.22 0.0M
2021-04-14 29.11 29.16 29.11 29.16 0.0M
2021-04-13 29.13 29.19 29.11 29.19 0.0M
2021-04-12 29.49 29.49 29.09 29.17 0.0M
2021-04-09 29.19 29.21 29.09 29.18 0.0M
2021-04-08 29.14 29.14 29.14 29.14 0.0M
2021-04-07 29.13 29.13 29.12 29.13 0.0M
2021-04-06 29.11 29.13 29.07 29.11 0.0M
2021-04-05 29.24 29.24 29.11 29.12 0.0M
2021-04-01 29.01 29.01 28.96 29.01 0.0M
2021-03-31 28.92 28.98 28.92 28.98 0.0M
2021-03-30 28.85 28.95 28.85 28.93 0.0M
2021-03-29 28.85 28.88 28.82 28.88 0.6M
2021-03-26 28.88 28.92 28.81 28.92 0.0M
2021-03-25 28.75 28.80 28.70 28.78 0.0M
2021-03-24 28.78 28.78 28.78 28.78 0.0M
2021-03-23 29.21 29.21 28.73 28.74 0.0M
2021-03-22 28.76 28.85 28.76 28.84 0.0M
2021-03-19 28.63 28.83 28.63 28.72 0.0M
2021-03-18 28.77 28.83 28.68 28.69 0.0M
2021-03-17 28.81 28.86 28.73 28.86 0.0M
2021-03-16 28.82 28.84 28.77 28.83 0.0M
2021-03-15 28.83 28.83 28.83 28.83 0.0M
2021-03-12 28.68 28.83 28.67 28.78 0.0M
2021-03-11 28.84 28.84 28.69 28.69 0.0M
2021-03-10 28.78 28.78 28.63 28.63 0.0M
2021-03-09 28.72 28.73 28.60 28.64 0.0M
2021-03-08 28.65 28.71 28.55 28.57 0.0M
2021-03-05 28.35 28.59 28.35 28.59 0.0M
2021-03-04 28.15 28.56 28.15 28.35 0.0M
2021-03-03 28.53 28.65 28.50 28.54 0.0M
2021-03-02 28.65 28.67 28.57 28.64 0.0M
2021-03-01 28.76 28.77 28.64 28.68 0.0M
2021-02-26 28.33 28.60 28.33 28.53 0.0M
2021-02-25 28.62 28.62 28.49 28.50 0.0M
2021-02-24 28.68 28.76 28.63 28.71 0.0M
2021-02-23 28.55 28.64 28.46 28.62 0.0M
2021-02-22 28.21 28.63 28.21 28.60 0.0M
2021-02-19 28.58 28.73 28.55 28.64 0.0M
2021-02-18 28.44 28.63 28.44 28.63 0.0M
2021-02-17 28.68 28.69 28.62 28.64 0.0M
2021-02-16 28.68 28.69 28.67 28.67 0.0M
2021-02-12 28.65 28.71 28.60 28.66 0.0M
2021-02-11 28.69 28.72 28.62 28.65 0.0M
2021-02-10 28.68 28.68 28.58 28.63 0.0M
2021-02-09 28.67 28.67 28.61 28.66 0.0M
2021-02-08 28.58 28.73 28.58 28.66 0.0M
2021-02-05 28.59 28.66 28.54 28.62 0.0M
2021-02-04 28.53 28.67 28.53 28.60 0.0M
2021-02-03 28.54 28.62 28.53 28.53 0.0M
2021-02-02 28.50 28.58 28.46 28.49 0.0M
2021-02-01 28.48 28.49 28.38 28.43 0.0M
2021-01-29 28.17 28.37 28.17 28.30 0.0M
2021-01-28 28.38 28.54 28.33 28.39 0.0M
2021-01-27 28.48 28.50 28.30 28.30 0.1M
2021-01-26 28.52 28.69 28.51 28.57 0.0M
2021-01-25 28.64 28.66 28.58 28.60 0.0M
2021-01-22 28.60 28.69 28.56 28.59 0.0M
2021-01-21 28.57 28.60 28.57 28.57 0.0M
2021-01-20 28.40 28.60 28.40 28.57 0.0M
2021-01-19 28.55 28.59 28.44 28.52 0.0M
2021-01-15 28.47 28.47 28.40 28.45 0.0M
2021-01-14 28.60 28.62 28.51 28.51 0.0M
2021-01-13 28.48 28.64 28.42 28.55 0.0M
2021-01-12 28.52 28.52 28.46 28.46 0.0M
2021-01-11 28.55 28.61 28.46 28.50 0.0M
2021-01-08 28.62 28.63 28.56 28.58 0.0M
2021-01-07 28.53 28.62 28.53 28.54 0.0M
2021-01-06 28.51 28.51 28.41 28.41 0.0M
2021-01-05 28.26 28.44 28.26 28.38 0.0M
2021-01-04 28.24 28.40 28.21 28.30 0.0M