Innovator US Equity Ultra Buffer ETF December (UDEC)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.208519511469 | 33.57 | 33.9825 | 33.04 | 111888 | 33.54353071 | SP |
| 4 | -0.93 | -2.70113273308 | 34.43 | 34.86 | 32.4 | 311008 | 33.62220399 | SP |
| 12 | -2.3246 | -6.48883727941 | 35.8246 | 36.0099 | 32.4 | 179629 | 34.05957002 | SP |
| 26 | -1.6546 | -4.70663867602 | 35.1546 | 36.0099 | 32.4 | 123711 | 34.44802041 | SP |
| 52 | 0.51 | 1.54592300697 | 32.99 | 36.0099 | 32.4 | 65360 | 34.40945206 | SP |
| 156 | 4.17 | 14.2175247187 | 29.33 | 36.0099 | 27.1232 | 35255 | 32.37820838 | SP |
| 260 | 7.66 | 29.6439628483 | 25.84 | 36.0099 | 25.1841 | 26555 | 31.58976569 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929000 | 33.5 | 0.08 | 0.24 | 33.42 | 33.5799 | 33.4132 | 53685 |
| 1744842600 | 33.42 | -0.33 | -0.96 | 33.65 | 33.65 | 33.2946 | 42794 |
| 1744756200 | 33.745 | -0.07 | -0.19 | 33.84 | 33.96 | 33.71 | 79739 |
| 1744669800 | 33.81 | 0.08 | 0.24 | 33.9 | 33.9825 | 33.67 | 95336 |
| 1744410600 | 33.73 | 0.37 | 1.11 | 33.5 | 33.7786 | 33.36 | 71639 |
| 1744324200 | 33.36 | -0.57 | -1.68 | 33.57 | 33.67 | 33.04 | 269934 |
| 1744237800 | 33.93 | 1.16 | 3.54 | 32.75 | 34.02 | 32.6497 | 928284 |
| 1744151400 | 32.77 | -0.26 | -0.79 | 33.36 | 33.43 | 32.54 | 735308 |
| 1744065000 | 33.03 | 0.03 | 0.09 | 32.65 | 33.35 | 32.4 | 702461 |
| 1743805800 | 33 | -0.81 | -2.40 | 33.45 | 33.45 | 32.97 | 1030614 |
| 1743719400 | 33.81 | -0.68 | -1.97 | 33.76 | 33.99 | 33.7314 | 506753 |
| 1743633000 | 34.49 | 0.18 | 0.52 | 34.19 | 34.5 | 34.19 | 141730 |
| 1743546600 | 34.31 | 0.01 | 0.03 | 34.26 | 34.41 | 34.12 | 160066 |
| 1743460200 | 34.3 | 0.08 | 0.23 | 34.05 | 34.32 | 33.93 | 159409 |
| 1743201000 | 34.22 | -0.36 | -1.04 | 34.48 | 34.48 | 34.15 | 800556 |
| 1743114600 | 34.58 | -0.04 | -0.12 | 34.52 | 34.6535 | 34.455 | 44171 |
| 1743028200 | 34.62 | -0.19 | -0.55 | 34.79 | 34.82 | 34.493 | 84354 |
| 1742941800 | 34.81 | 0.03 | 0.09 | 34.81 | 34.86 | 34.7207 | 215652 |
| 1742855400 | 34.78 | 0.3 | 0.87 | 34.67 | 34.79 | 34.67 | 51605 |
| 1742596200 | 34.48 | 0.02 | 0.06 | 34.29 | 34.48 | 34.215 | 67721 |
| 1742509800 | 34.46 | -0.01 | -0.03 | 34.43 | 34.57 | 34.3539 | 32041 |
| 1742423400 | 34.47 | 0.14 | 0.41 | 34.39 | 34.58 | 34.3046 | 59300 |
| 1742337000 | 34.33 | -0.19 | -0.54 | 34.45 | 34.45 | 34.245 | 182301 |
| 1742250600 | 34.515 | 0.15 | 0.42 | 34.37 | 34.59 | 34.3401 | 292425 |
| 1741991400 | 34.37 | 0.29 | 0.85 | 34.2 | 34.37 | 34.18 | 241941 |
| 1741905000 | 34.08 | -0.22 | -0.64 | 34.3 | 34.3 | 34 | 208601 |
| 1741818600 | 34.3 | 0.06 | 0.18 | 34.41 | 34.41 | 34.09 | 285844 |
| 1741732200 | 34.24 | -0.13 | -0.38 | 34.37 | 34.4099 | 34.0745 | 1036044 |
| 1741645800 | 34.37 | -0.5 | -1.43 | 34.87 | 34.87 | 34.1699 | 348952 |
| 1741390200 | 34.87 | 0.1 | 0.29 | 34.77 | 34.87 | 34.57 | 32665 |
| 1741303800 | 34.77 | -0.3 | -0.85 | 34.84 | 34.9599 | 34.64 | 14918 |
| 1741217400 | 35.0693 | 0.27 | 0.77 | 34.8 | 35.09 | 34.77 | 10744 |
| 1741131000 | 34.8 | -0.3 | -0.85 | 35.1 | 35.1 | 34.71 | 23478 |
| 1741044600 | 35.1 | -0.26 | -0.74 | 35.54 | 35.55 | 34.99 | 46376 |
| 1740785400 | 35.36 | 0.23 | 0.65 | 35.13 | 35.36 | 35.025 | 14991 |
| 1740699000 | 35.13 | -0.3 | -0.85 | 35.52 | 35.52 | 35.13 | 416472 |
| 1740612600 | 35.43 | 0.06 | 0.17 | 35.37 | 35.57 | 35.32 | 85868 |
| 1740526200 | 35.37 | -0.15 | -0.42 | 35.52 | 35.52 | 35.295 | 297550 |
| 1740439800 | 35.52 | -0.08 | -0.22 | 35.6 | 35.64 | 35.51 | 20819 |
| 1740180600 | 35.6 | -0.26 | -0.73 | 35.86 | 35.9489 | 35.6 | 15207 |
| 1740094200 | 35.86 | -0.13 | -0.35 | 35.9 | 35.9299 | 35.79 | 19997 |
| 1740007800 | 35.987 | 0.15 | 0.41 | 35.84 | 36.0099 | 35.84 | 37767 |
| 1739921400 | 35.84 | -0.07 | -0.19 | 35.88 | 36 | 35.82 | 26078 |
| 1739575800 | 35.91 | 0.11 | 0.31 | 35.8 | 35.91 | 35.8 | 24211 |
| 1739489400 | 35.8 | 0.15 | 0.42 | 35.67 | 35.8999 | 35.67 | 10762 |
| 1739403000 | 35.6495 | -0.09 | -0.24 | 35.59 | 35.7199 | 35.5798 | 21659 |
| 1739316600 | 35.7361 | 0.02 | 0.04 | 35.635 | 35.7769 | 35.6315 | 3466 |
| 1739230200 | 35.7202 | 0.11 | 0.31 | 35.6102 | 35.7399 | 35.6102 | 14737 |
| 1738971000 | 35.6102 | -0.24 | -0.67 | 35.81 | 35.81 | 35.52 | 27224 |
| 1738884600 | 35.85 | 0.12 | 0.34 | 35.73 | 35.85 | 35.6331 | 47172 |
| 1738798200 | 35.73 | 0.07 | 0.20 | 35.65 | 35.75 | 35.54 | 56529 |
| 1738711800 | 35.66 | 0.22 | 0.62 | 35.44 | 35.66 | 35.44 | 45718 |
| 1738625400 | 35.44 | -0.23 | -0.64 | 35.29 | 35.59 | 35.27 | 78633 |
| 1738366200 | 35.67 | -0.09 | -0.25 | 35.74 | 35.87 | 35.5801 | 16147 |
| 1738279800 | 35.76 | 0.13 | 0.36 | 35.72 | 35.7999 | 35.6 | 11895 |
| 1738193400 | 35.63 | -0.11 | -0.31 | 35.74 | 35.74 | 35.53 | 25822 |
| 1738107000 | 35.74 | 0.22 | 0.62 | 35.5205 | 35.75 | 35.5 | 43500 |
| 1738020600 | 35.5205 | -0.28 | -0.78 | 35.395 | 35.55 | 35.395 | 26942 |
| 1737761400 | 35.8003 | 0.03 | 0.08 | 35.8246 | 35.9 | 35.7601 | 25569 |
| 1737675000 | 35.77 | 0 | 0.00 | 35.77 | 35.77 | 35.77 | 0 |
| 1737588600 | 35.77 | 0.11 | 0.31 | 35.68 | 35.81 | 35.68 | 33692 |
| 1737502200 | 35.66 | 0.16 | 0.46 | 35.59 | 35.66 | 35.51 | 22842 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
