Innovator US Equity Ultra Buffer ETF December (UDEC)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1439 | 0.416377314815 | 34.56 | 34.7126 | 34.56 | 2139 | 34.64889976 | SP |
| 4 | 0.4394 | 1.28237680398 | 34.2645 | 34.7126 | 33.55 | 9635 | 34.01885841 | SP |
| 12 | 0.9319 | 2.759386474 | 33.772 | 34.7126 | 33.55 | 7062 | 34.15253748 | SP |
| 26 | 1.7539 | 5.32291350531 | 32.95 | 34.7126 | 32.74 | 9488 | 33.65630209 | SP |
| 52 | 4.7277 | 15.7715120662 | 29.9762 | 34.7126 | 28.268 | 13645 | 32.13904332 | SP |
| 156 | 5.0839 | 17.1637407157 | 29.62 | 34.7126 | 27.1232 | 17336 | 29.55403795 | SP |
| 260 | 8.3539 | 31.7036053131 | 26.35 | 34.7126 | 23.05 | 17238 | 28.79678643 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 34.7039 | 0.08 | 0.24 | 34.6195 | 34.72 | 34.6195 | 5863 |
| 1724365800 | 34.6195 | -0.04 | -0.11 | 34.6587 | 34.7126 | 34.5901 | 1918 |
| 1724279400 | 34.6587 | -0 | -0.01 | 34.64 | 34.71 | 34.64 | 6134 |
| 1724193000 | 34.6625 | -0 | -0.01 | 34.6646 | 34.6646 | 34.64 | 718 |
| 1724106600 | 34.6646 | 0.06 | 0.17 | 34.6042 | 34.67 | 34.6 | 1202 |
| 1723847400 | 34.6042 | 0.04 | 0.13 | 34.56 | 34.615 | 34.56 | 724 |
| 1723761000 | 34.56 | 0.09 | 0.25 | 34.4748 | 34.61 | 34.4748 | 8422 |
| 1723674600 | 34.4748 | 0.09 | 0.26 | 34.3852 | 34.4799 | 34.3852 | 7582 |
| 1723588200 | 34.3852 | 0.18 | 0.54 | 34.2006 | 34.3852 | 34.2006 | 19531 |
| 1723501800 | 34.2006 | 0.02 | 0.07 | 34.1782 | 34.2999 | 34.17 | 33244 |
| 1723242600 | 34.1782 | 0.12 | 0.37 | 34.0539 | 34.1782 | 34.0539 | 5677 |
| 1723156200 | 34.0539 | 0.27 | 0.80 | 33.7844 | 34.065 | 33.7844 | 8597 |
| 1723069800 | 33.7844 | -0.11 | -0.33 | 33.8977 | 34.07 | 33.7844 | 2486 |
| 1722983400 | 33.8977 | 0.35 | 1.04 | 33.549999 | 33.97 | 33.549999 | 7150 |
| 1722897000 | 33.549999 | -0.55 | -1.62 | 34.1029 | 34.1029 | 33.549999 | 71467 |
| 1722637800 | 34.1029 | -0.24 | -0.71 | 34.3456 | 34.3456 | 34.04 | 1720 |
| 1722551400 | 34.3456 | -0.12 | -0.34 | 34.4635 | 34.51 | 34.29 | 4023 |
| 1722465000 | 34.4635 | 0.1 | 0.28 | 34.3677 | 34.47 | 34.3677 | 1095 |
| 1722378600 | 34.3677 | -0.03 | -0.08 | 34.3969 | 34.44 | 34.3 | 8739 |
| 1722292200 | 34.3969 | 0.03 | 0.09 | 34.3671 | 34.43 | 34.3671 | 504 |
| 1722033000 | 34.3671 | 0.1 | 0.30 | 34.2645 | 34.3742 | 34.2645 | 1769 |
| 1721946600 | 34.2645 | -0.01 | -0.04 | 34.278 | 34.33 | 34.26 | 23216 |
| 1721860200 | 34.278 | -0.19 | -0.56 | 34.47 | 34.47 | 34.278 | 253 |
| 1721773800 | 34.47 | -0.01 | -0.04 | 34.42 | 34.48 | 34.42 | 2136 |
| 1721687400 | 34.4821 | 0.11 | 0.33 | 34.37 | 34.4821 | 34.37 | 2884 |
| 1721428200 | 34.37 | -0.04 | -0.11 | 34.4076 | 34.4076 | 34.36 | 8445 |
| 1721341800 | 34.4076 | -0.04 | -0.12 | 34.45 | 34.53 | 34.4 | 9787 |
| 1721255400 | 34.45 | -0.07 | -0.20 | 34.52 | 34.52 | 34.45 | 1889 |
| 1721169000 | 34.52 | 0.01 | 0.02 | 34.5147 | 34.55 | 34.51 | 4866 |
| 1721082600 | 34.5147 | 0.01 | 0.02 | 34.5094 | 34.55 | 34.5094 | 9178 |
| 1720823400 | 34.5094 | 0.05 | 0.14 | 34.44 | 34.54 | 34.44 | 10272 |
| 1720737000 | 34.4599 | -0.01 | -0.02 | 34.467 | 34.467 | 34.43 | 5260 |
| 1720650600 | 34.467 | 0.02 | 0.07 | 34.39 | 34.49 | 34.39 | 2908 |
| 1720564200 | 34.4434 | 0.01 | 0.04 | 34.4302 | 34.4434 | 34.42 | 503 |
| 1720477800 | 34.4302 | 0.02 | 0.06 | 34.48 | 34.48 | 34.4 | 11536 |
| 1720218600 | 34.4099 | 0.04 | 0.12 | 34.34 | 34.4099 | 34.34 | 1730 |
| 1720040640 | 34.37 | 0.03 | 0.09 | 34.34 | 34.37 | 34.34 | 1238 |
| 1719959400 | 34.34 | 0.04 | 0.12 | 34.2992 | 34.34 | 34.29 | 7253 |
| 1719873000 | 34.2992 | 0.01 | 0.03 | 34.29 | 34.2992 | 34.254 | 1443 |
| 1719613800 | 34.29 | 0.02 | 0.07 | 34.2654 | 34.34 | 34.2419 | 15936 |
| 1719527400 | 34.2654 | 0.03 | 0.08 | 34.2387 | 34.29 | 34.23 | 12276 |
| 1719441000 | 34.2387 | 0.02 | 0.05 | 34.28 | 34.28 | 34.215 | 712 |
| 1719354600 | 34.2202 | 0.02 | 0.06 | 34.1989 | 34.25 | 34.1801 | 1651 |
| 1719268200 | 34.1989 | -0.01 | -0.03 | 34.2099 | 34.2099 | 34.1989 | 240 |
| 1719009000 | 34.2099 | 0.01 | 0.03 | 34.1999 | 34.24 | 34.182 | 13634 |
| 1718922600 | 34.1999 | -0.03 | -0.10 | 34.2 | 34.2 | 34.1861 | 948 |
| 1718749800 | 34.2344 | -0.02 | -0.05 | 34.25 | 34.25 | 34.1801 | 570 |
| 1718663400 | 34.25 | 0.1 | 0.28 | 34.23 | 34.25 | 34.18 | 817 |
| 1718404200 | 34.1548 | -0.02 | -0.05 | 34.1727 | 34.1727 | 34.11 | 1650 |
| 1718317800 | 34.1727 | 0.01 | 0.03 | 34.25 | 34.25 | 34.1008 | 25635 |
| 1718231400 | 34.163 | 0.09 | 0.27 | 34.0695 | 34.19 | 34.0695 | 25160 |
| 1718145000 | 34.0695 | 0.02 | 0.07 | 34.045 | 34.0695 | 34.01 | 425 |
| 1718058600 | 34.045 | 0.02 | 0.05 | 34.08 | 34.08 | 34.02 | 786 |
| 1717799400 | 34.027 | 0.01 | 0.02 | 34.0198 | 34.06 | 33.99 | 6835 |
| 1717713000 | 34.0198 | 0.03 | 0.10 | 33.985 | 34.04 | 33.985 | 6637 |
| 1717626600 | 33.985 | 0.08 | 0.22 | 33.91 | 33.985 | 33.91 | 1008 |
| 1717540200 | 33.91 | 0.03 | 0.08 | 33.8842 | 33.94 | 33.825 | 2624 |
| 1717453800 | 33.8842 | 0.01 | 0.04 | 33.87 | 33.8842 | 33.87 | 3 |
| 1717194600 | 33.87 | 0.1 | 0.29 | 33.772 | 33.87 | 33.745 | 3397 |
| 1717108200 | 33.772 | -0.06 | -0.19 | 33.8349 | 33.8349 | 33.772 | 2104 |
| 1717021800 | 33.8349 | -0.06 | -0.18 | 33.8943 | 33.8943 | 33.8349 | 7 |
| 1716935400 | 33.8943 | 0 | 0.01 | 33.8912 | 33.8943 | 33.89 | 66 |
| 1716589800 | 33.8912 | 0.11 | 0.33 | 33.78 | 33.8912 | 33.78 | 654 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
