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
2024-12-31 35.19 35.21 35.04 35.09 0.1M
2024-12-30 35.18 35.27 35.03 35.17 0.1M
2024-12-27 35.49 35.49 35.22 35.37 0.1M
2024-12-26 35.52 35.60 35.51 35.59 0.0M
2024-12-24 35.41 35.53 35.41 35.52 0.0M
2024-12-23 35.29 35.40 35.18 35.40 0.0M
2024-12-20 34.99 35.36 34.93 35.24 0.9M
2024-12-19 35.26 35.27 35.05 35.08 0.1M
2024-12-18 35.62 35.64 35.05 35.05 0.1M
2024-12-17 35.57 35.61 35.53 35.57 0.0M
2024-12-16 35.59 35.67 35.55 35.60 0.0M
2024-12-13 35.69 35.69 35.51 35.55 0.0M
2024-12-12 35.55 35.62 35.52 35.54 0.1M
2024-12-11 35.52 35.66 35.52 35.62 0.0M
2024-12-10 35.55 35.57 35.45 35.49 0.1M
2024-12-09 35.60 35.60 35.51 35.52 0.0M
2024-12-06 35.57 35.72 35.56 35.65 0.1M
2024-12-05 35.67 35.67 35.58 35.61 0.1M
2024-12-04 35.62 35.63 35.55 35.58 0.1M
2024-12-03 35.50 35.54 35.45 35.51 0.2M
2024-12-02 35.53 35.55 35.45 35.49 0.5M
2024-11-29 35.50 35.50 35.46 35.49 0.0M
2024-11-27 35.44 35.47 35.44 35.47 0.1M
2024-11-26 35.46 35.47 35.43 35.44 0.0M
2024-11-25 35.47 35.47 35.37 35.43 0.0M
2024-11-22 35.44 35.44 35.38 35.39 0.0M
2024-11-21 35.32 35.42 35.31 35.39 0.0M
2024-11-20 35.41 35.41 35.34 35.39 0.0M
2024-11-19 35.42 35.44 35.35 35.39 0.0M
2024-11-18 35.35 35.42 35.35 35.36 0.0M
2024-11-15 35.37 35.37 35.37 35.37 0.0M
2024-11-14 35.32 35.38 35.32 35.36 0.1M
2024-11-13 35.38 35.38 35.31 35.34 0.0M
2024-11-12 35.35 35.40 35.31 35.35 0.0M
2024-11-11 35.37 35.37 35.37 35.37 0.0M
2024-11-08 35.31 35.35 35.31 35.35 0.0M
2024-11-07 35.30 35.39 35.30 35.33 0.0M
2024-11-06 35.30 35.34 35.28 35.34 0.0M
2024-11-05 35.22 35.31 35.22 35.27 0.0M
2024-11-04 35.25 35.27 35.20 35.24 0.0M
2024-11-01 35.25 35.27 35.19 35.23 0.0M
2024-10-31 35.19 35.22 35.16 35.21 0.0M
2024-10-30 35.22 35.30 35.20 35.24 0.0M
2024-10-29 35.26 35.26 35.24 35.24 0.0M
2024-10-28 35.25 35.25 35.19 35.23 0.0M
2024-10-25 35.22 35.24 35.21 35.21 0.0M
2024-10-24 35.20 35.22 35.18 35.20 0.0M
2024-10-23 35.21 35.21 35.19 35.19 0.0M
2024-10-22 35.21 35.22 35.19 35.22 0.0M
2024-10-21 35.22 35.22 35.17 35.17 0.0M
2024-10-18 35.14 35.22 35.14 35.19 0.0M
2024-10-17 35.18 35.19 35.17 35.17 0.0M
2024-10-16 35.09 35.19 35.08 35.15 0.0M
2024-10-15 35.14 35.18 35.11 35.13 0.0M
2024-10-14 35.16 35.16 35.13 35.14 0.0M
2024-10-11 35.10 35.12 35.10 35.12 0.0M
2024-10-10 35.09 35.09 35.07 35.07 0.0M
2024-10-09 34.96 35.09 34.96 35.07 0.0M
2024-10-08 35.04 35.05 34.98 35.04 0.0M
2024-10-07 34.96 35.05 34.96 34.99 0.0M
2024-10-04 35.11 35.11 34.97 35.05 0.0M
2024-10-03 34.98 34.98 34.97 34.97 0.0M
2024-10-02 34.96 34.98 34.96 34.98 0.0M
2024-10-01 34.96 34.96 34.96 34.96 0.0M
2024-09-30 35.00 35.01 34.99 35.00 0.0M
2024-09-27 35.00 35.03 34.99 35.00 0.0M
2024-09-26 35.01 35.01 34.95 35.00 0.0M
2024-09-25 35.02 35.02 34.98 34.98 0.0M
2024-09-24 34.98 35.01 34.98 35.01 0.0M
2024-09-23 34.94 34.98 34.94 34.97 0.0M
2024-09-20 34.96 34.96 34.91 34.95 0.0M
2024-09-19 34.91 34.95 34.89 34.94 0.0M
2024-09-18 34.85 34.91 34.82 34.84 0.0M
2024-09-17 34.82 34.85 34.82 34.85 0.0M
2024-09-16 34.85 34.86 34.79 34.85 0.0M
2024-09-13 34.77 34.89 34.77 34.83 0.0M
2024-09-12 34.76 34.80 34.67 34.78 0.0M
2024-09-11 34.58 34.72 34.58 34.72 0.0M
2024-09-10 34.56 34.64 34.55 34.64 0.0M
2024-09-09 34.59 34.59 34.59 34.59 0.0M
2024-09-06 34.53 34.53 34.44 34.47 0.0M
2024-09-05 34.61 34.63 34.58 34.61 0.0M
2024-09-04 34.61 34.70 34.55 34.61 0.0M
2024-09-03 34.70 34.74 34.60 34.60 0.0M
2024-08-30 34.79 34.79 34.79 34.79 0.0M
2024-08-29 34.76 34.76 34.71 34.71 0.0M
2024-08-28 34.69 34.71 34.65 34.70 0.0M
2024-08-27 34.73 34.73 34.71 34.73 0.0M
2024-08-26 34.73 34.74 34.69 34.71 0.0M
2024-08-23 34.68 34.70 34.65 34.70 0.0M
2024-08-22 34.71 34.71 34.59 34.62 0.0M
2024-08-21 34.64 34.71 34.64 34.66 0.0M
2024-08-20 34.65 34.66 34.64 34.66 0.0M
2024-08-19 34.62 34.67 34.60 34.66 0.0M
2024-08-16 34.61 34.62 34.60 34.60 0.0M
2024-08-15 34.60 34.61 34.55 34.56 0.0M
2024-08-14 34.48 34.48 34.43 34.47 0.0M
2024-08-13 34.30 34.39 34.30 34.39 0.0M
2024-08-12 34.19 34.30 34.17 34.20 0.0M
2024-08-09 34.12 34.18 34.12 34.18 0.0M
2024-08-08 33.98 34.07 33.96 34.05 0.0M
2024-08-07 34.00 34.00 33.78 33.78 0.0M
2024-08-06 33.85 33.97 33.81 33.90 0.0M
2024-08-05 33.76 33.82 33.55 33.55 0.1M
2024-08-02 34.21 34.21 34.04 34.10 0.0M
2024-08-01 34.51 34.51 34.29 34.35 0.0M
2024-07-31 34.45 34.47 34.45 34.46 0.0M
2024-07-30 34.44 34.44 34.31 34.37 0.0M
2024-07-29 34.43 34.43 34.40 34.40 0.0M
2024-07-26 34.31 34.37 34.31 34.37 0.0M
2024-07-25 34.30 34.33 34.26 34.26 0.0M
2024-07-24 34.28 34.28 34.28 34.28 0.0M
2024-07-23 34.42 34.48 34.42 34.47 0.0M
2024-07-22 34.43 34.48 34.43 34.48 0.0M
2024-07-19 34.36 34.38 34.36 34.37 0.0M
2024-07-18 34.46 34.51 34.40 34.41 0.0M
2024-07-17 34.48 34.49 34.45 34.45 0.0M
2024-07-16 34.51 34.55 34.51 34.52 0.0M
2024-07-15 34.53 34.55 34.51 34.51 0.0M
2024-07-12 34.49 34.54 34.49 34.51 0.0M
2024-07-11 34.46 34.46 34.43 34.46 0.0M
2024-07-10 34.39 34.49 34.39 34.47 0.0M
2024-07-09 34.42 34.44 34.42 34.44 0.0M
2024-07-08 34.40 34.45 34.40 34.43 0.0M
2024-07-05 34.36 34.41 34.36 34.41 0.0M
2024-07-03 34.34 34.37 34.34 34.37 0.0M
2024-07-02 34.30 34.34 34.29 34.34 0.0M
2024-07-01 34.27 34.30 34.25 34.30 0.0M
2024-06-28 34.30 34.34 34.24 34.29 0.0M
2024-06-27 34.25 34.29 34.23 34.27 0.0M
2024-06-26 34.23 34.26 34.22 34.24 0.0M
2024-06-25 34.19 34.25 34.18 34.22 0.0M
2024-06-24 34.20 34.20 34.20 34.20 0.0M
2024-06-21 34.21 34.24 34.18 34.21 0.0M
2024-06-20 34.20 34.20 34.19 34.20 0.0M
2024-06-18 34.18 34.24 34.18 34.23 0.0M
2024-06-17 34.18 34.25 34.18 34.25 0.0M
2024-06-14 34.16 34.17 34.11 34.15 0.0M
2024-06-13 34.15 34.21 34.10 34.17 0.0M
2024-06-12 34.14 34.19 34.11 34.16 0.0M
2024-06-11 34.01 34.07 34.01 34.07 0.0M
2024-06-10 34.04 34.05 34.02 34.05 0.0M
2024-06-07 34.02 34.06 33.99 34.03 0.0M
2024-06-06 34.00 34.04 34.00 34.02 0.0M
2024-06-05 33.98 33.99 33.98 33.99 0.0M
2024-06-04 33.89 33.94 33.87 33.91 0.0M
2024-06-03 33.88 33.88 33.88 33.88 0.0M
2024-05-31 33.83 33.87 33.75 33.87 0.0M
2024-05-30 33.80 33.83 33.77 33.77 0.0M
2024-05-29 33.83 33.83 33.83 33.83 0.0M
2024-05-28 33.89 33.89 33.89 33.89 0.0M
2024-05-24 33.89 33.89 33.89 33.89 0.0M
2024-05-23 33.88 33.88 33.75 33.78 0.0M
2024-05-22 33.88 33.88 33.86 33.86 0.0M
2024-05-21 33.88 33.90 33.88 33.90 0.0M
2024-05-20 33.91 33.91 33.85 33.85 0.0M
2024-05-17 33.82 33.83 33.82 33.83 0.0M
2024-05-16 33.79 33.83 33.77 33.77 0.0M
2024-05-15 33.76 33.83 33.76 33.81 0.0M
2024-05-14 33.63 33.69 33.63 33.67 0.0M
2024-05-13 33.59 33.64 33.57 33.61 0.0M
2024-05-10 33.63 33.64 33.55 33.61 0.0M
2024-05-09 33.49 33.59 33.49 33.56 0.5M
2024-05-08 33.46 33.52 33.46 33.50 0.0M
2024-05-07 33.48 33.53 33.48 33.48 0.0M
2024-05-06 33.36 33.45 33.36 33.45 0.0M
2024-05-03 33.27 33.36 33.27 33.32 0.0M
2024-05-02 32.98 33.14 32.98 33.11 0.0M
2024-05-01 33.03 33.11 32.95 33.01 0.0M
2024-04-30 33.23 33.26 33.07 33.07 0.0M
2024-04-29 33.25 33.28 33.17 33.24 0.0M
2024-04-26 33.19 33.26 33.17 33.20 0.0M
2024-04-25 32.92 33.08 32.92 33.05 0.0M
2024-04-24 33.14 33.15 33.10 33.13 0.0M
2024-04-23 33.04 33.13 33.04 33.10 0.0M
2024-04-22 32.90 33.00 32.83 32.92 0.0M
2024-04-19 32.86 32.86 32.74 32.76 0.0M
2024-04-18 32.85 32.90 32.85 32.88 0.0M
2024-04-17 32.90 32.98 32.89 32.91 0.0M
2024-04-16 32.95 33.02 32.95 32.98 0.0M
2024-04-15 33.15 33.15 32.98 33.00 0.0M
2024-04-12 33.09 33.15 33.09 33.15 0.0M
2024-04-11 33.22 33.35 33.22 33.33 0.0M
2024-04-10 33.22 33.27 33.17 33.24 0.0M
2024-04-09 33.27 33.35 33.27 33.35 0.0M
2024-04-08 33.33 33.36 33.30 33.33 0.0M
2024-04-05 33.33 33.33 33.30 33.31 0.0M
2024-04-04 33.38 33.43 33.20 33.20 0.0M
2024-04-03 33.24 33.38 33.24 33.34 0.0M
2024-04-02 33.32 33.32 33.26 33.31 0.0M
2024-04-01 33.39 33.41 33.33 33.38 0.0M
2024-03-28 33.40 33.44 33.40 33.42 0.0M
2024-03-27 33.34 33.40 33.34 33.40 0.0M
2024-03-26 33.36 33.36 33.30 33.32 0.0M
2024-03-25 33.30 33.34 33.28 33.32 0.0M
2024-03-22 33.36 33.36 33.34 33.34 0.0M
2024-03-21 33.38 33.38 33.32 33.35 0.0M
2024-03-20 33.22 33.31 33.18 33.30 0.0M
2024-03-19 33.18 33.21 33.15 33.21 0.0M
2024-03-18 33.16 33.18 33.13 33.13 0.0M
2024-03-15 33.00 33.12 33.00 33.03 0.0M
2024-03-14 33.12 33.12 33.07 33.12 0.0M
2024-03-13 33.14 33.20 33.14 33.16 0.0M
2024-03-12 33.01 33.21 33.01 33.18 0.0M
2024-03-11 33.02 33.06 33.02 33.04 0.0M
2024-03-08 33.08 33.13 33.04 33.04 0.0M
2024-03-07 33.09 33.15 33.09 33.13 0.0M
2024-03-06 33.04 33.04 33.03 33.03 0.0M
2024-03-05 32.95 32.97 32.92 32.97 0.0M
2024-03-04 33.06 33.12 33.06 33.08 0.0M
2024-03-01 33.03 33.11 33.03 33.11 0.0M
2024-02-29 32.99 33.03 32.97 33.03 0.0M
2024-02-28 32.85 32.96 32.85 32.92 0.0M
2024-02-27 32.93 32.98 32.93 32.98 0.0M
2024-02-26 32.98 32.98 32.95 32.95 0.0M
2024-02-23 32.95 33.02 32.95 32.99 0.0M
2024-02-22 32.97 32.98 32.94 32.98 0.0M
2024-02-21 32.70 32.73 32.63 32.73 0.0M
2024-02-20 32.68 32.73 32.65 32.69 0.0M
2024-02-16 32.81 32.85 32.76 32.77 0.0M
2024-02-15 32.80 32.82 32.80 32.82 0.0M
2024-02-14 32.72 32.72 32.72 32.72 0.0M
2024-02-13 32.63 32.68 32.49 32.60 0.0M
2024-02-12 32.80 32.83 32.79 32.81 0.0M
2024-02-09 32.76 32.84 32.76 32.81 0.0M
2024-02-08 32.70 32.75 32.70 32.73 0.0M
2024-02-07 32.70 32.75 32.70 32.74 0.0M
2024-02-06 32.58 32.64 32.57 32.63 0.1M
2024-02-05 32.57 32.62 32.56 32.62 0.0M
2024-02-02 32.57 32.67 32.57 32.66 0.0M
2024-02-01 32.39 32.51 32.39 32.51 0.0M
2024-01-31 32.45 32.47 32.35 32.35 0.0M
2024-01-30 32.55 32.57 32.55 32.56 0.0M
2024-01-29 32.45 32.61 32.45 32.56 0.0M
2024-01-26 32.42 32.51 32.42 32.44 0.0M
2024-01-25 32.45 32.48 32.44 32.48 0.0M
2024-01-24 32.46 32.47 32.42 32.42 0.0M
2024-01-23 32.34 32.44 32.34 32.41 0.0M
2024-01-22 32.43 32.43 32.34 32.36 0.0M
2024-01-19 32.20 32.34 32.20 32.29 0.0M
2024-01-18 32.00 32.15 32.00 32.12 0.0M
2024-01-17 31.96 31.99 31.89 31.99 0.0M
2024-01-16 32.15 32.15 32.03 32.05 0.0M
2024-01-12 32.12 32.12 32.07 32.12 0.0M
2024-01-11 32.04 32.12 32.04 32.08 0.0M
2024-01-10 32.05 32.12 32.03 32.08 0.0M
2024-01-09 31.99 32.01 31.92 32.01 0.0M
2024-01-08 31.81 32.03 31.81 32.02 0.0M
2024-01-05 31.85 31.87 31.72 31.80 0.0M
2024-01-04 31.85 31.85 31.77 31.77 0.0M
2024-01-03 31.81 31.86 31.78 31.81 0.0M
2024-01-02 31.90 31.96 31.87 31.93 0.0M