Innovator US Equity Buffer ETF December Historical Data - BDEC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Innovator US Equity Buffer ETF December (BDEC)
Innovator US Equity Buffer ETF December (BDEC) Historical

Innovator US Equity Buffer ETF December (BDEC)

39.9201

0.0719

( 0.18% )

Updated: 13:20:34

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1356	-0.338528598926	40.0557	40.32	39.72	19363	39.96882695	SP
4	-0.7499	-1.84386525695	40.67	40.67	39.41	10252	39.99440389	SP
12	0.3801	0.961305007587	39.54	40.67	39.09	8410	39.93711791	SP
26	5.1901	14.9441405125	34.73	40.67	34.73	23502	38.10232016	SP
52	5.6899	16.6224561937	34.2302	40.67	33.45	15612	37.48623341	SP
156	7.4301	22.8688827331	32.49	40.67	28.965	22663	33.86131207	SP
260	13.6301	51.8451882845	26.29	40.67	20.1401	23605	31.96378933	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714602600	39.8482	-0.1	-0.24	39.82	39.945	39.8	26423
1714516200	39.9434	-0.3	-0.74	40.2403	40.2403	39.9434	8563
1714429800	40.2403	0.07	0.16	40.19	40.32	40.16	9425
1714170600	40.175	0.25	0.62	39.9258	40.25	39.9258	12445
1714084200	39.9258	-0.13	-0.32	40.0557	40.0557	39.72	39996
1713997800	40.0557	0.05	0.11	40.0103	40.11	39.941	29341
1713911400	40.0103	0.29	0.73	39.78	40.03	39.78	12464
1713825000	39.7188	0.25	0.63	39.4711	39.78	39.4711	8891
1713565800	39.4711	-0.2	-0.51	39.6727	39.71	39.41	5265
1713479400	39.6727	-0.01	-0.02	39.68	39.85	39.65	3833
1713393000	39.68	-0.17	-0.43	39.85	39.9	39.65	10230
1713306600	39.85	-0.01	-0.04	39.8642	39.87	39.75	4896
1713220200	39.8642	-0.25	-0.62	40.1143	40.197	39.8318	1743
1712961000	40.1143	-0.32	-0.79	40.4337	40.4337	40.0101	3085
1712874600	40.4337	0.17	0.43	40.26	40.44	40.19	4411
1712788200	40.26	-0.19	-0.47	40.1	40.283	40.1	6571
1712701800	40.4503	0.05	0.12	40.4	40.4503	40.35	1238
1712615400	40.4	-0.02	-0.04	40.4167	40.48	40.4	4693
1712356200	40.4167	0.2	0.51	40.19	40.45	40.19	9916
1712269800	40.2132	-0.23	-0.57	40.67	40.67	40.18	1698
1712183400	40.4439	0.03	0.06	40.3	40.45	40.3	6339
1712097000	40.418	-0.14	-0.34	40.5546	40.5546	40.33	4035
1712010600	40.5546	-0.05	-0.12	40.54	40.5546	40.48	4397
1711665000	40.6038	0.07	0.18	40.52	40.605	40.52	6528
1711578600	40.53	0.11	0.28	40.4161	40.54	40.4161	8533
1711492200	40.4161	-0.01	-0.03	40.4279	40.47	40.4161	1577
1711405800	40.4279	-0.07	-0.18	40.5025	40.5025	40.42	1732
1711146600	40.5025	0	0.01	40.4987	40.505	40.46	11500
1711060200	40.4987	0.07	0.18	40.6	40.6	40.48	1655
1710973800	40.4252	0.16	0.39	40.34	40.4599	40.23	2301
1710887400	40.267	0.12	0.31	40.1426	40.267	40.07	728
1710801000	40.1426	0.13	0.32	40.11	40.23	40.11	6964
1710541800	40.0155	-0.12	-0.29	40.1313	40.1313	39.94	4717
1710455400	40.1313	-0.07	-0.18	40.2055	40.24	40.06	1952
1710369000	40.2055	-0.03	-0.09	40.14	40.24	40.14	3104
1710282600	40.2399	0.21	0.52	40.03	40.2399	39.9601	6502
1710196200	40.03	-0	-0.00	40.0317	40.0317	39.93	5920
1709940600	40.0317	-0.16	-0.39	40.19	40.22	40.0317	5070
1709854200	40.19	0.26	0.65	39.96	40.19	39.96	11779
1709767800	39.93	0.07	0.18	39.8601	40.0432	39.8601	13036
1709681400	39.8601	-0.21	-0.51	40.0661	40.0661	39.74	12903
1709595000	40.0661	-0.03	-0.08	40	40.1061	40	870
1709335800	40.1001	0.13	0.32	39.9713	40.1018	39.9713	4600
1709249400	39.9713	0.14	0.34	39.93	39.9713	39.84	3761
1709163000	39.8359	-0.04	-0.09	39.8713	39.8713	39.78	8839
1709076600	39.8713	0.08	0.20	39.81	39.8713	39.79	7872
1708990200	39.79	-0.09	-0.23	39.88	39.8957	39.79	24767
1708731000	39.88	-0.01	-0.02	40	40	39.88	4393
1708644600	39.886	0.48	1.21	39.41	39.886	39.41	3532
1708558200	39.41	0.03	0.08	39.3798	39.42	39.27	5142
1708471800	39.3798	-0.16	-0.40	39.5366	39.5366	39.3662	1266
1708126200	39.5366	-0.09	-0.22	39.6228	39.6228	39.52	1105
1708039800	39.6228	0.15	0.39	39.47	39.6228	39.47	2552
1707953400	39.47	0.24	0.61	39.35	39.47	39.35	5027
1707867000	39.23	-0.33	-0.83	39.56	39.56	39.09	3578
1707780600	39.56	-0.06	-0.14	39.69	39.69	39.56	74392
1707521400	39.6166	0.16	0.40	39.46	39.6175	39.46	3791
1707435000	39.46	-0.01	-0.03	39.54	39.54	39.43	7231
1707348600	39.47	0.19	0.48	39.28	39.54	39.28	5971
1707262200	39.28	0.05	0.13	39.28	39.3186	39.2001	12196
1707175800	39.23	-0.1	-0.25	39.3286	39.34	39.11	17466
1706916600	39.3286	0.2	0.51	39.13	39.4	39.13	5295

Innovator US Equity Buff...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions