MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BDEC — Innovator U.S. Equity Buffer ETF - December
Cboe BZXInnovator U.S. Equity Buffer ETF - December
$54.93
+0.25(+0.45%)
- O
- 55.00
- H
- 55.01
- L
- 54.91
- V
- 5.13K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$54.93
Period Return+36.74%
Period High$55.13
Period Low$39.99
Avg Daily Volume39.3K
Total Trading Days365
BDEC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $55.00 | $55.01 | $54.91 | $54.93 | +$0.25 | +0.45% | 5,125 | $54.93 | $54.91 $55.01 |
| Oct 1, 2026 | $54.40 | $54.71 | $54.40 | $54.68 | +$0.04 | +0.07% | 4,590 | $54.54 | $54.40 $54.71 |
| Sep 30, 2026 | $54.76 | $54.88 | $54.64 | $54.64 | $-0.04 | -0.07% | 8,001 | $54.83 | $54.64 $54.88 |
| Sep 29, 2026 | $54.59 | $54.70 | $54.59 | $54.68 | $-0.06 | -0.11% | 14,517 | $54.65 | $54.59 $54.70 |
| Sep 28, 2026 | $54.91 | $54.92 | $54.74 | $54.74 | $-0.28 | -0.51% | 1,702 | $54.84 | $54.74 $54.92 |
| Sep 25, 2026 | $54.88 | $55.03 | $54.88 | $55.03 | +$0.22 | +0.40% | 4,243 | $54.98 | $54.88 $55.03 |
| Sep 24, 2026 | $54.58 | $54.81 | $54.58 | $54.81 | +$0.03 | +0.05% | 6,522 | $54.66 | $54.58 $54.81 |
| Sep 23, 2026 | $55.02 | $55.02 | $54.77 | $54.78 | $-0.30 | -0.54% | 5,999 | $54.87 | $54.77 $55.02 |
| Sep 22, 2026 | $55.12 | $55.13 | $55.05 | $55.08 | $-0.00 | -0.01% | 6,847 | $55.09 | $55.05 $55.13 |
| Sep 21, 2026 | $54.75 | $55.08 | $54.75 | $55.08 | +$0.57 | +1.05% | 3,223 | $54.88 | $54.75 $55.08 |
| Sep 18, 2026 | $54.34 | $54.51 | $54.34 | $54.51 | +$0.06 | +0.10% | 471 | $54.37 | $54.34 $54.51 |
| Sep 17, 2026 | $54.31 | $54.45 | $54.31 | $54.45 | +$0.51 | +0.95% | 1,981 | $54.37 | $54.31 $54.45 |
| Sep 16, 2026 | $54.24 | $54.35 | $53.74 | $53.94 | $-0.21 | -0.39% | 6,900 | $54.10 | $53.74 $54.35 |
| Sep 15, 2026 | $54.25 | $54.25 | $54.14 | $54.15 | $-0.20 | -0.36% | 4,033 | $54.17 | $54.14 $54.25 |
| Sep 14, 2026 | $54.19 | $54.43 | $54.19 | $54.35 | $-0.20 | -0.36% | 7,048 | $54.38 | $54.19 $54.43 |
| Sep 11, 2026 | $54.53 | $54.61 | $54.53 | $54.55 | +$0.41 | +0.75% | 1,405 | $54.57 | $54.53 $54.61 |
| Sep 10, 2026 | $54.13 | $54.22 | $54.12 | $54.14 | $-0.26 | -0.47% | 8,226 | $54.15 | $54.12 $54.22 |
| Sep 9, 2026 | $54.48 | $54.51 | $54.33 | $54.39 | $-0.17 | -0.30% | 9,121 | $54.44 | $54.33 $54.51 |
| Sep 8, 2026 | $54.61 | $54.69 | $54.56 | $54.56 | $-0.17 | -0.32% | 2,194 | $54.62 | $54.56 $54.69 |
| Sep 4, 2026 | $54.69 | $54.85 | $54.69 | $54.74 | $-0.09 | -0.16% | 1,074 | $54.74 | $54.69 $54.85 |
| Sep 3, 2026 | $54.69 | $54.89 | $54.69 | $54.82 | +$0.32 | +0.58% | 2,819 | $54.86 | $54.69 $54.89 |
| Sep 2, 2026 | $54.49 | $54.52 | $54.48 | $54.51 | +$0.22 | +0.40% | 1,410 | $54.48 | $54.48 $54.52 |
| Sep 1, 2026 | $54.22 | $54.43 | $54.22 | $54.29 | $-0.31 | -0.56% | 7,661 | $54.32 | $54.22 $54.43 |
| Aug 31, 2026 | $54.53 | $54.60 | $54.51 | $54.60 | $-0.06 | -0.11% | 5,255 | $54.55 | $54.51 $54.60 |
| Aug 28, 2026 | $54.73 | $54.88 | $54.66 | $54.66 | $-0.03 | -0.05% | 1,890 | $54.81 | $54.66 $54.88 |
| Aug 27, 2026 | $54.59 | $54.71 | $54.59 | $54.68 | +$0.27 | +0.51% | 5,958 | $54.66 | $54.59 $54.71 |
| Aug 26, 2026 | $54.45 | $54.45 | $54.41 | $54.41 | $-0.04 | -0.06% | 5,270 | $54.44 | $54.41 $54.45 |
| Aug 25, 2026 | $54.45 | $54.46 | $54.39 | $54.45 | +$0.13 | +0.23% | 1,995 | $54.44 | $54.39 $54.46 |
| Aug 24, 2026 | $54.34 | $54.35 | $54.32 | $54.32 | $-0.11 | -0.20% | 2,094 | $54.33 | $54.32 $54.35 |
| Aug 21, 2026 | $54.42 | $54.43 | $54.39 | $54.43 | +$0.20 | +0.37% | 6,223 | $54.40 | $54.39 $54.43 |