MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PDEC — Innovator U.S. Equity Power Buffer ETF - December
Cboe BZXInnovator U.S. Equity Power Buffer ETF - December
$47.54
+0.12(+0.24%)
- O
- 47.50
- H
- 47.59
- L
- 47.44
- V
- 14.46K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$47.54
Period Return+27.86%
Period High$47.59
Period Low$36.81
Avg Daily Volume73.5K
Total Trading Days365
PDEC — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $47.50 | $47.59 | $47.44 | $47.54 | +$0.12 | +0.24% | 14,455 | $47.55 | $47.44 $47.59 |
| Oct 5, 2026 | $47.20 | $47.48 | $47.20 | $47.43 | +$0.14 | +0.29% | 16,966 | $47.43 | $47.20 $47.48 |
| Oct 2, 2026 | $47.22 | $47.33 | $47.17 | $47.29 | +$0.19 | +0.40% | 27,367 | $47.27 | $47.17 $47.33 |
| Oct 1, 2026 | $47.03 | $47.16 | $46.97 | $47.10 | $-0.01 | -0.02% | 55,529 | $47.07 | $46.97 $47.16 |
| Sep 30, 2026 | $47.19 | $47.30 | $47.11 | $47.11 | +$0.00 | +0.00% | 24,362 | $47.25 | $47.11 $47.30 |
| Sep 29, 2026 | $47.19 | $47.19 | $47.08 | $47.11 | $-0.03 | -0.06% | 25,169 | $47.11 | $47.08 $47.19 |
| Sep 28, 2026 | $47.19 | $47.26 | $47.09 | $47.14 | $-0.16 | -0.34% | 43,921 | $47.16 | $47.09 $47.26 |
| Sep 25, 2026 | $47.22 | $47.30 | $47.17 | $47.30 | +$0.15 | +0.32% | 13,377 | $47.27 | $47.17 $47.30 |
| Sep 24, 2026 | $47.10 | $47.20 | $47.05 | $47.15 | +$0.03 | +0.06% | 19,879 | $47.14 | $47.05 $47.20 |
| Sep 23, 2026 | $47.17 | $47.24 | $47.12 | $47.12 | $-0.17 | -0.36% | 9,723 | $47.18 | $47.12 $47.24 |
| Sep 22, 2026 | $47.30 | $47.32 | $47.29 | $47.29 | +$0.00 | +0.00% | 18,194 | $47.30 | $47.29 $47.32 |
| Sep 21, 2026 | $47.17 | $47.30 | $47.14 | $47.29 | +$0.29 | +0.62% | 9,388 | $47.19 | $47.14 $47.30 |
| Sep 18, 2026 | $46.92 | $47.00 | $46.90 | $47.00 | +$0.05 | +0.11% | 9,995 | $46.93 | $46.90 $47.00 |
| Sep 17, 2026 | $47.02 | $47.02 | $46.89 | $46.95 | +$0.26 | +0.55% | 15,832 | $46.94 | $46.89 $47.02 |
| Sep 16, 2026 | $46.79 | $46.91 | $46.58 | $46.70 | $-0.08 | -0.16% | 18,374 | $46.85 | $46.58 $46.91 |
| Sep 15, 2026 | $46.85 | $46.85 | $46.75 | $46.77 | $-0.09 | -0.19% | 9,473 | $46.79 | $46.75 $46.85 |
| Sep 14, 2026 | $46.77 | $46.93 | $46.77 | $46.86 | $-0.12 | -0.26% | 15,432 | $46.86 | $46.77 $46.93 |
| Sep 11, 2026 | $46.87 | $47.00 | $46.87 | $46.98 | +$0.26 | +0.57% | 7,802 | $46.95 | $46.87 $47.00 |
| Sep 10, 2026 | $46.75 | $46.78 | $46.70 | $46.72 | $-0.13 | -0.28% | 26,959 | $46.75 | $46.70 $46.78 |
| Sep 9, 2026 | $46.80 | $46.88 | $46.80 | $46.85 | $-0.11 | -0.23% | 4,444 | $46.87 | $46.80 $46.88 |
| Sep 8, 2026 | $47.02 | $47.03 | $46.95 | $46.96 | $-0.09 | -0.20% | 9,086 | $47.00 | $46.95 $47.03 |
| Sep 4, 2026 | $47.09 | $47.10 | $47.04 | $47.05 | $-0.04 | -0.08% | 12,374 | $47.08 | $47.04 $47.10 |
| Sep 3, 2026 | $46.86 | $47.10 | $46.86 | $47.09 | +$0.19 | +0.39% | 153,568 | $47.06 | $46.86 $47.10 |
| Sep 2, 2026 | $46.82 | $46.93 | $46.82 | $46.91 | +$0.12 | +0.25% | 20,981 | $46.90 | $46.82 $46.93 |
| Sep 1, 2026 | $46.82 | $46.88 | $46.75 | $46.79 | $-0.14 | -0.30% | 24,100 | $46.82 | $46.75 $46.88 |
| Aug 31, 2026 | $46.93 | $46.93 | $46.88 | $46.93 | $-0.02 | -0.04% | 8,751 | $46.91 | $46.88 $46.93 |
| Aug 28, 2026 | $46.87 | $47.07 | $46.87 | $46.95 | $-0.02 | -0.04% | 21,862 | $46.98 | $46.87 $47.07 |
| Aug 27, 2026 | $46.88 | $47.01 | $46.88 | $46.97 | +$0.14 | +0.30% | 18,952 | $46.96 | $46.88 $47.01 |
| Aug 26, 2026 | $46.67 | $46.86 | $46.67 | $46.83 | +$0.02 | +0.04% | 9,617 | $46.83 | $46.67 $46.86 |
| Aug 25, 2026 | $46.82 | $46.84 | $46.79 | $46.81 | +$0.06 | +0.13% | 7,901 | $46.82 | $46.79 $46.84 |