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
2022-12-30 27.35 27.43 27.23 27.43 0.1M
2022-12-29 27.42 27.48 27.37 27.46 0.1M
2022-12-28 27.38 27.38 27.22 27.24 0.1M
2022-12-27 27.32 27.43 27.32 27.35 0.1M
2022-12-23 27.33 27.42 27.30 27.41 0.0M
2022-12-22 27.33 27.38 27.12 27.31 0.0M
2022-12-21 27.37 27.56 27.37 27.53 0.0M
2022-12-20 27.32 27.36 27.24 27.33 0.1M
2022-12-19 27.38 27.44 27.20 27.31 0.0M
2022-12-16 27.49 27.50 27.31 27.44 0.0M
2022-12-15 27.74 27.74 27.47 27.58 0.1M
2022-12-14 27.97 28.07 27.75 27.91 0.1M
2022-12-13 28.26 28.26 27.89 27.99 0.1M
2022-12-12 27.67 27.90 27.67 27.79 0.3M
2022-12-09 27.69 27.80 27.66 27.66 0.0M
2022-12-08 27.72 27.78 27.68 27.71 0.2M
2022-12-07 27.68 27.71 27.59 27.64 0.1M
2022-12-06 27.86 27.86 27.59 27.70 0.0M
2022-12-05 28.04 28.04 27.81 27.87 0.1M
2022-12-02 28.00 28.10 27.95 28.10 0.1M
2022-12-01 28.18 28.18 27.97 28.12 0.4M
2022-11-30 28.04 28.14 28.03 28.04 0.2M
2022-11-29 28.10 28.10 28.04 28.07 0.0M
2022-11-28 28.10 28.13 28.04 28.07 0.1M
2022-11-25 28.06 28.07 28.06 28.06 0.0M
2022-11-23 28.11 28.11 28.06 28.06 0.0M
2022-11-22 28.05 28.09 28.05 28.07 0.0M
2022-11-21 28.04 28.12 28.04 28.09 0.0M
2022-11-17 28.08 28.11 28.08 28.08 0.0M
2022-11-16 28.07 28.08 28.04 28.08 0.0M
2022-11-15 28.08 28.08 28.04 28.08 0.0M
2022-11-14 28.07 28.08 28.07 28.08 0.0M
2022-11-11 28.04 28.11 28.02 28.11 0.0M
2022-11-10 28.07 28.12 28.04 28.07 0.0M
2022-11-09 28.05 28.09 28.05 28.05 0.0M
2022-11-08 28.02 28.10 28.00 28.05 0.0M
2022-11-07 28.05 28.10 27.99 28.05 0.0M
2022-11-04 28.04 28.10 28.04 28.05 0.0M
2022-11-03 28.07 28.09 28.04 28.04 0.0M
2022-11-02 28.19 28.19 28.02 28.04 0.0M
2022-11-01 28.02 28.10 28.00 28.05 0.0M
2022-10-31 28.10 28.10 28.04 28.04 0.0M
2022-10-28 28.07 28.11 28.05 28.06 0.0M
2022-10-27 28.00 28.03 27.97 28.02 0.0M
2022-10-26 28.01 28.09 28.00 28.03 0.0M
2022-10-25 28.02 28.06 28.00 28.05 0.0M
2022-10-24 27.96 28.08 27.96 28.01 0.0M
2022-10-21 28.04 28.04 28.01 28.01 0.0M
2022-10-20 27.99 28.04 27.99 27.99 0.0M
2022-10-19 27.97 28.03 27.97 27.98 0.0M
2022-10-18 27.97 28.02 27.97 27.97 0.0M
2022-10-17 27.98 27.98 27.92 27.97 0.0M
2022-10-14 27.91 27.97 27.89 27.92 0.0M
2022-10-13 27.92 27.96 27.90 27.93 0.0M
2022-10-12 27.85 27.89 27.85 27.89 0.0M
2022-10-11 27.87 27.92 27.87 27.88 0.0M
2022-10-10 27.92 27.93 27.87 27.90 0.0M
2022-10-07 27.96 27.96 27.89 27.90 0.0M
2022-10-06 27.96 27.96 27.91 27.95 0.0M
2022-10-05 28.04 28.04 27.97 28.00 0.0M
2022-10-04 27.94 28.01 27.92 28.01 0.0M
2022-10-03 27.94 27.96 27.84 27.95 0.0M
2022-09-30 27.93 27.93 27.88 27.89 0.0M
2022-09-29 27.92 27.92 27.82 27.86 0.0M
2022-09-28 27.92 27.97 27.84 27.96 0.0M
2022-09-27 27.90 27.94 27.82 27.89 0.0M
2022-09-26 27.94 27.95 27.86 27.87 0.0M
2022-09-23 27.95 27.96 27.87 27.94 0.0M
2022-09-22 27.93 27.99 27.92 27.99 0.0M
2022-09-21 28.06 28.06 27.96 27.96 0.0M
2022-09-20 28.01 28.05 27.98 28.04 0.0M
2022-09-19 28.03 28.08 28.03 28.08 0.0M
2022-09-16 27.98 28.05 27.98 28.00 0.0M
2022-09-15 28.03 28.11 28.03 28.03 0.0M
2022-09-14 28.09 28.12 28.09 28.12 0.0M
2022-09-13 28.18 28.18 28.06 28.06 0.0M
2022-09-12 28.38 28.38 28.36 28.36 0.0M
2022-09-09 28.26 28.31 28.22 28.27 0.0M
2022-09-08 28.12 28.19 28.12 28.16 0.0M
2022-09-07 28.05 28.14 28.05 28.13 0.0M
2022-09-06 27.98 28.09 27.98 28.03 0.0M
2022-09-02 28.18 28.19 28.02 28.05 0.0M
2022-09-01 28.05 28.13 28.05 28.10 0.0M
2022-08-31 28.06 28.10 28.06 28.10 0.0M
2022-08-30 28.13 28.13 28.13 28.13 0.0M
2022-08-29 28.22 28.24 28.19 28.22 0.0M
2022-08-26 28.26 28.36 28.26 28.29 0.0M
2022-08-25 28.59 28.59 28.59 28.59 0.0M
2022-08-24 28.49 28.49 28.47 28.47 0.0M
2022-08-23 28.53 28.53 28.46 28.46 0.0M
2022-08-22 28.51 28.51 28.47 28.48 0.0M
2022-08-19 28.82 28.82 28.73 28.73 0.0M
2022-08-18 28.82 28.95 28.82 28.88 0.0M
2022-08-17 28.93 28.93 28.87 28.87 0.0M
2022-08-16 28.90 28.95 28.90 28.95 0.0M
2022-08-15 28.79 28.97 28.79 28.92 0.0M
2022-08-12 28.76 28.85 28.76 28.85 0.0M
2022-08-11 28.73 28.76 28.65 28.65 0.0M
2022-08-10 28.63 28.65 28.59 28.65 0.0M
2022-08-09 28.44 28.44 28.38 28.44 0.0M
2022-08-08 28.48 28.49 28.48 28.49 0.0M
2022-08-05 28.47 28.50 28.47 28.50 0.0M
2022-08-04 28.52 28.56 28.49 28.53 0.0M
2022-08-02 28.48 28.49 28.36 28.40 0.0M
2022-08-01 28.51 28.51 28.45 28.45 0.0M
2022-07-29 28.43 28.47 28.38 28.47 0.0M
2022-07-28 28.21 28.38 28.21 28.34 0.0M
2022-07-27 28.19 28.24 28.12 28.24 0.0M
2022-07-26 28.16 28.16 28.03 28.03 0.0M
2022-07-25 28.16 28.16 28.12 28.12 0.0M
2022-07-22 28.12 28.16 28.03 28.16 0.0M
2022-07-21 28.05 28.20 28.03 28.17 0.0M
2022-07-20 28.10 28.14 28.07 28.10 0.0M
2022-07-19 28.02 28.08 28.01 28.04 0.0M
2022-07-18 27.95 27.98 27.88 27.88 0.0M
2022-07-15 27.91 27.93 27.91 27.93 0.0M
2022-07-14 27.82 27.85 27.82 27.82 0.0M
2022-07-13 27.81 27.84 27.77 27.83 0.0M
2022-07-12 27.95 27.96 27.81 27.85 0.0M
2022-07-11 27.91 27.94 27.91 27.92 0.2M
2022-07-08 27.96 28.01 27.96 28.01 0.0M
2022-07-07 28.00 28.06 28.00 28.02 0.0M
2022-07-06 27.98 27.98 27.91 27.91 0.0M
2022-07-05 27.86 27.92 27.79 27.86 0.0M
2022-07-01 27.81 27.88 27.79 27.88 0.0M
2022-06-30 27.79 27.87 27.78 27.81 0.0M
2022-06-29 27.84 27.89 27.84 27.89 0.0M
2022-06-28 28.08 28.08 27.86 27.88 0.0M
2022-06-27 27.99 28.05 27.99 28.00 0.0M
2022-06-24 28.00 28.05 27.99 28.05 0.0M
2022-06-23 27.83 27.87 27.74 27.84 0.0M
2022-06-22 27.79 27.84 27.76 27.80 0.0M
2022-06-21 27.75 27.80 27.73 27.78 0.0M
2022-06-17 27.61 27.62 27.58 27.62 0.0M
2022-06-16 27.66 27.67 27.54 27.63 0.0M
2022-06-15 27.83 27.87 27.70 27.81 0.0M
2022-06-14 27.71 27.76 27.66 27.76 0.0M
2022-06-13 27.77 27.82 27.70 27.76 0.0M
2022-06-10 28.10 28.17 28.07 28.12 0.0M
2022-06-09 28.56 28.56 28.38 28.38 0.0M
2022-06-08 28.72 28.74 28.61 28.62 0.0M
2022-06-07 28.61 28.76 28.61 28.76 0.0M
2022-06-06 28.77 28.77 28.62 28.62 0.0M
2022-06-03 28.63 28.71 28.55 28.60 0.0M
2022-06-02 28.50 28.77 28.50 28.77 0.0M
2022-06-01 28.80 28.80 28.57 28.59 0.0M
2022-05-31 28.67 28.70 28.65 28.67 0.0M
2022-05-27 28.60 28.71 28.60 28.71 0.0M
2022-05-26 28.38 28.56 28.38 28.49 0.0M
2022-05-25 28.17 28.36 28.17 28.28 0.0M
2022-05-24 28.21 28.26 28.00 28.23 0.0M
2022-05-23 28.20 28.29 28.13 28.29 0.0M
2022-05-20 28.00 28.10 27.85 28.05 0.0M
2022-05-19 28.06 28.16 28.04 28.07 0.0M
2022-05-18 28.33 28.33 28.10 28.11 0.0M
2022-05-17 28.46 28.52 28.44 28.52 0.0M
2022-05-16 28.31 28.42 28.26 28.35 0.0M
2022-05-13 28.24 28.43 28.24 28.37 0.0M
2022-05-12 28.15 28.18 27.99 28.13 0.0M
2022-05-11 28.30 28.47 28.16 28.16 0.0M
2022-05-10 28.28 28.33 28.28 28.33 0.0M
2022-05-09 28.45 28.45 28.23 28.31 0.0M
2022-05-06 28.61 28.67 28.51 28.65 0.0M
2022-05-05 28.60 28.70 28.60 28.70 0.0M
2022-05-04 28.78 29.15 28.77 29.15 0.0M
2022-05-03 28.68 28.82 28.68 28.75 0.0M
2022-05-02 28.63 28.77 28.51 28.73 0.0M
2022-04-29 28.80 28.80 28.67 28.67 0.0M
2022-04-28 28.94 29.17 28.94 29.12 0.0M
2022-04-27 28.93 28.96 28.81 28.84 0.0M
2022-04-26 29.00 29.00 28.85 28.85 0.0M
2022-04-25 28.97 29.17 28.94 29.17 0.0M
2022-04-22 29.49 29.49 29.12 29.12 0.0M
2022-04-21 29.71 29.71 29.44 29.45 0.0M
2022-04-20 29.77 29.77 29.63 29.63 0.0M
2022-04-19 29.57 29.70 29.57 29.65 0.0M
2022-04-18 29.33 29.55 29.33 29.49 0.0M
2022-04-14 29.49 29.58 29.47 29.48 0.0M
2022-04-13 29.57 29.62 29.57 29.62 0.0M
2022-04-12 29.65 29.65 29.41 29.46 0.0M
2022-04-11 29.69 29.69 29.52 29.52 0.0M
2022-04-08 29.73 29.77 29.70 29.74 0.0M
2022-04-07 29.74 29.83 29.62 29.78 0.0M
2022-04-06 29.65 29.76 29.61 29.72 0.0M
2022-04-05 29.99 29.99 29.82 29.82 0.0M
2022-04-04 29.92 29.95 29.88 29.95 0.0M
2022-04-01 29.79 29.84 29.75 29.84 0.0M
2022-03-31 30.02 30.03 29.85 29.85 0.0M
2022-03-30 29.99 29.99 29.93 29.97 0.0M
2022-03-29 29.99 30.04 29.99 30.04 0.0M
2022-03-28 29.84 29.89 29.74 29.89 0.0M
2022-03-25 29.81 29.86 29.79 29.83 0.0M
2022-03-24 29.72 29.79 29.70 29.79 0.0M
2022-03-23 29.65 29.71 29.64 29.66 0.0M
2022-03-22 29.73 29.79 29.73 29.78 0.0M
2022-03-21 29.65 29.65 29.61 29.62 0.0M
2022-03-18 29.54 29.71 29.47 29.67 0.0M
2022-03-17 29.37 29.51 29.37 29.51 0.0M
2022-03-16 29.23 29.35 29.23 29.35 0.0M
2022-03-15 28.87 29.12 28.87 29.12 0.0M
2022-03-14 29.07 29.07 28.83 28.85 0.0M
2022-03-11 29.12 29.12 28.96 28.96 0.0M
2022-03-10 29.02 29.11 29.02 29.11 0.0M
2022-03-09 29.16 29.20 29.12 29.15 0.0M
2022-03-08 28.96 29.10 28.83 28.90 0.0M
2022-03-07 28.94 28.97 28.94 28.97 0.0M
2022-03-04 29.27 29.35 29.22 29.32 0.0M
2022-03-03 29.47 29.47 29.40 29.40 0.0M
2022-03-02 29.28 29.53 29.28 29.47 0.0M
2022-03-01 28.20 29.40 28.20 29.25 0.0M
2022-02-28 29.33 29.43 29.33 29.43 0.0M
2022-02-25 29.28 29.50 29.28 29.45 0.0M
2022-02-24 28.77 29.16 28.77 29.16 0.0M
2022-02-23 29.42 29.42 28.98 29.00 0.0M
2022-02-22 29.27 29.36 29.15 29.24 0.0M
2022-02-18 29.41 29.44 29.32 29.38 0.0M
2022-02-17 29.57 29.57 29.42 29.46 0.0M
2022-02-16 29.56 29.69 29.54 29.64 0.0M
2022-02-15 29.57 29.68 29.57 29.65 0.0M
2022-02-14 29.51 29.51 29.47 29.47 0.0M
2022-02-11 29.73 29.73 29.43 29.46 0.0M
2022-02-10 29.94 29.94 29.72 29.72 0.2M
2022-02-09 29.93 29.97 29.88 29.91 0.0M
2022-02-08 29.78 29.82 29.74 29.75 0.0M
2022-02-07 29.79 29.79 29.69 29.69 0.0M
2022-02-04 29.67 29.77 29.67 29.75 0.0M
2022-02-03 29.77 29.82 29.65 29.66 0.0M
2022-02-02 29.94 29.97 29.91 29.94 0.0M
2022-02-01 29.76 29.86 29.74 29.84 0.0M
2022-01-31 29.47 29.80 29.47 29.73 0.0M
2022-01-28 29.48 29.55 29.48 29.55 0.0M
2022-01-27 29.54 29.54 29.32 29.32 0.0M
2022-01-26 29.53 29.57 29.35 29.35 0.0M
2022-01-25 29.22 29.53 29.22 29.40 0.0M
2022-01-24 29.29 29.53 29.12 29.53 0.0M
2022-01-21 29.66 29.68 29.55 29.56 0.0M
2022-01-20 29.97 29.97 29.71 29.71 0.0M
2022-01-19 29.94 29.97 29.86 29.86 0.0M
2022-01-18 29.95 29.95 29.87 29.92 0.0M
2022-01-14 30.05 30.11 30.05 30.09 0.0M
2022-01-13 30.18 30.18 30.08 30.08 0.0M
2022-01-12 30.20 30.27 30.18 30.23 0.0M
2022-01-11 30.05 30.20 30.05 30.20 0.0M
2022-01-10 30.00 30.15 29.96 30.15 0.0M
2022-01-07 30.18 30.19 30.05 30.14 0.0M
2022-01-06 30.15 30.17 30.11 30.14 0.0M
2022-01-05 30.27 30.31 30.16 30.16 0.0M
2022-01-04 30.36 30.36 30.35 30.35 0.0M
2022-01-03 30.35 30.35 30.25 30.33 0.0M