Innovator US Equity Power Buffer ETF December (PDEC)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3197 | 0.823120494336 | 38.84 | 39.22 | 38.84 | 38032 | 39.08897672 | SP |
| 4 | 0.8997 | 2.3515420805 | 38.26 | 39.3388 | 38.14 | 166369 | 38.92329448 | SP |
| 12 | 0.4297 | 1.10947585851 | 38.73 | 39.3388 | 37.93 | 275675 | 38.7662655 | SP |
| 26 | 1.6897 | 4.50947424606 | 37.47 | 39.3388 | 36 | 138260 | 38.7081603 | SP |
| 52 | 3.2197 | 8.95854201447 | 35.94 | 39.3388 | 35.6 | 90331 | 38.24018586 | SP |
| 156 | 8.1797 | 26.4031633312 | 30.98 | 39.3388 | 28.09 | 99480 | 33.88570283 | SP |
| 260 | 12.0297 | 44.3409509768 | 27.13 | 39.3388 | 21.42 | 78847 | 32.71256644 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739230200 | 39.1597 | 0.14 | 0.36 | 39.02 | 39.19 | 39.02 | 19264 |
| 1738971000 | 39.02 | -0.2 | -0.51 | 39.17 | 39.205 | 38.9801 | 31284 |
| 1738884600 | 39.22 | 0.09 | 0.23 | 39.14 | 39.22 | 39.08 | 28075 |
| 1738798200 | 39.13 | 0.14 | 0.36 | 39.06 | 39.16 | 38.9201 | 58265 |
| 1738711800 | 38.99 | 0.15 | 0.39 | 38.84 | 39.05 | 38.84 | 53286 |
| 1738625400 | 38.84 | -0.21 | -0.54 | 38.63 | 38.97 | 38.63 | 783301 |
| 1738366200 | 39.05 | -0.02 | -0.05 | 39.2 | 39.2899 | 38.941 | 44207 |
| 1738279800 | 39.07 | 0.08 | 0.21 | 39.12 | 39.2 | 39 | 40097 |
| 1738193400 | 38.99 | -0.15 | -0.38 | 39.1 | 39.1099 | 38.92 | 86595 |
| 1738107000 | 39.14 | 0.2 | 0.51 | 38.94 | 39.1698 | 38.89 | 94191 |
| 1738020600 | 38.94 | -0.26 | -0.66 | 38.89 | 38.95 | 38.75 | 101587 |
| 1737761400 | 39.2 | 0.01 | 0.03 | 39.2 | 39.3388 | 39.1101 | 699745 |
| 1737675000 | 39.19 | 0 | 0.00 | 39.19 | 39.19 | 39.19 | 0 |
| 1737588600 | 39.19 | 0.22 | 0.56 | 39.15 | 39.22 | 39.071 | 74842 |
| 1737502200 | 38.97 | 0.13 | 0.32 | 38.86 | 39.08 | 38.86 | 142660 |
| 1737156600 | 38.845 | 0.17 | 0.45 | 38.82 | 38.9239 | 38.7701 | 121199 |
| 1737070200 | 38.67 | -0.02 | -0.05 | 38.74 | 38.74 | 38.62 | 142633 |
| 1736983800 | 38.69 | 0.41 | 1.07 | 38.62 | 38.73 | 38.57 | 311625 |
| 1736897400 | 38.28 | 0.02 | 0.05 | 38.26 | 38.35 | 38.14 | 166964 |
| 1736811000 | 38.26 | 0.06 | 0.17 | 38.07 | 38.26 | 37.93 | 129902 |
| 1736551800 | 38.195 | -0.27 | -0.69 | 38.4 | 38.4 | 38.1 | 66376 |
| 1736379000 | 38.46 | -0.06 | -0.16 | 38.38 | 38.54 | 38.3501 | 159532 |
| 1736292600 | 38.52 | -0.23 | -0.59 | 38.79 | 38.8 | 38.4101 | 116506 |
| 1736206200 | 38.75 | 0.12 | 0.31 | 38.82 | 38.89 | 38.7 | 93917 |
| 1735947000 | 38.63 | 0.27 | 0.70 | 38.39 | 38.64 | 38.39 | 56151 |
| 1735860600 | 38.36 | -0.06 | -0.16 | 38.58 | 38.6 | 38.2001 | 702537 |
| 1735687800 | 38.42 | -0.06 | -0.16 | 38.58 | 38.58 | 38.3401 | 372978 |
| 1735601400 | 38.48 | -0.23 | -0.59 | 38.5 | 38.6 | 38.32 | 317460 |
| 1735342200 | 38.71 | -0.17 | -0.44 | 38.8 | 38.8 | 38.5499 | 169583 |
| 1735255800 | 38.88 | 0 | 0.01 | 38.89 | 38.9499 | 38.8063 | 194039 |
| 1735077840 | 38.8756 | 0.19 | 0.48 | 38.69 | 38.8756 | 38.69 | 76680 |
| 1734996600 | 38.69 | 0.2 | 0.52 | 38.57 | 38.7 | 38.4012 | 241839 |
| 1734737400 | 38.49 | 0.26 | 0.68 | 38.2 | 38.6698 | 38.16 | 1100557 |
| 1734651000 | 38.23 | -0.03 | -0.08 | 38.43 | 38.4994 | 38.2 | 418571 |
| 1734564600 | 38.26 | -0.61 | -1.57 | 38.93 | 38.95 | 38.22 | 302000 |
| 1734478200 | 38.87 | -0.08 | -0.21 | 38.93 | 38.93 | 38.81 | 394096 |
| 1734391800 | 38.95 | 0.08 | 0.21 | 38.96 | 38.99 | 38.9001 | 513938 |
| 1734132600 | 38.87 | -0.01 | -0.03 | 39.02 | 39.02 | 38.8063 | 225791 |
| 1734046200 | 38.88 | -0.09 | -0.23 | 38.96 | 38.96 | 38.87 | 178671 |
| 1733959800 | 38.97 | 0.13 | 0.33 | 38.88 | 39.02 | 38.88 | 271022 |
| 1733873400 | 38.84 | -0.04 | -0.10 | 38.94 | 38.94 | 38.81 | 210604 |
| 1733787000 | 38.88 | -0.12 | -0.31 | 39.01 | 39.01 | 38.87 | 327071 |
| 1733527800 | 39 | 0.06 | 0.15 | 39.01 | 39.06 | 38.96 | 297696 |
| 1733441400 | 38.94 | -0.05 | -0.13 | 39 | 39.01 | 38.94 | 287622 |
| 1733355000 | 38.99 | 0.13 | 0.33 | 38.95 | 38.99 | 38.9001 | 795130 |
| 1733268600 | 38.86 | -0.01 | -0.03 | 38.88 | 38.94 | 38.8101 | 747922 |
| 1733182200 | 38.87 | 0.04 | 0.10 | 38.87 | 38.96 | 38.8 | 1837463 |
| 1732917840 | 38.83 | 0.02 | 0.05 | 38.89 | 38.89 | 38.805 | 752861 |
| 1732750200 | 38.81 | 0.06 | 0.15 | 38.83 | 38.85 | 38.74 | 293174 |
| 1732663800 | 38.75 | 0.01 | 0.03 | 38.67 | 38.83 | 38.67 | 49321 |
| 1732577400 | 38.74 | -0.05 | -0.13 | 38.67 | 38.86 | 38.67 | 32417 |
| 1732318200 | 38.7902 | 0.01 | 0.03 | 38.71 | 38.82 | 38.71 | 42012 |
| 1732231800 | 38.78 | 0.07 | 0.18 | 38.84 | 38.84 | 38.7 | 66585 |
| 1732145400 | 38.71 | -0.02 | -0.05 | 38.79 | 38.79 | 38.69 | 43830 |
| 1732059000 | 38.73 | -0.01 | -0.03 | 38.73 | 38.79 | 38.71 | 31479 |
| 1731972600 | 38.74 | -0.02 | -0.05 | 38.8 | 38.8 | 38.7 | 10646 |
| 1731713400 | 38.76 | 0.02 | 0.06 | 38.7 | 38.79 | 38.7 | 114176 |
| 1731627000 | 38.7383 | 0.06 | 0.15 | 38.69 | 38.78 | 38.6615 | 22154 |
| 1731540600 | 38.68 | -0.04 | -0.10 | 38.735 | 38.735 | 38.65 | 21092 |
| 1731454200 | 38.72 | 0.04 | 0.10 | 38.725 | 38.75 | 38.68 | 59821 |
| 1731367800 | 38.68 | 0 | 0.00 | 38.75 | 38.7766 | 38.68 | 10260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
