MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UDEC — Innovator U.S. Equity Ultra Buffer ETF - December
Cboe BZXInnovator U.S. Equity Ultra Buffer ETF - December
$43.07
-0.07(-0.16%)
- O
- 43.11
- H
- 43.13
- L
- 43.06
- V
- 7K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$43.07
Period Return+26.34%
Period High$43.22
Period Low$33.91
Avg Daily Volume45.2K
Total Trading Days365
UDEC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $43.11 | $43.13 | $43.06 | $43.07 | $-0.07 | -0.16% | 7,000 | $43.11 | $43.06 $43.13 |
| Oct 7, 2026 | $43.08 | $43.15 | $43.08 | $43.14 | $-0.03 | -0.07% | 5,076 | $43.13 | $43.08 $43.15 |
| Oct 6, 2026 | $43.14 | $43.22 | $43.14 | $43.17 | +$0.11 | +0.26% | 4,673 | $43.18 | $43.14 $43.22 |
| Oct 5, 2026 | $43.03 | $43.10 | $43.03 | $43.06 | +$0.10 | +0.22% | 15,865 | $43.08 | $43.03 $43.10 |
| Oct 2, 2026 | $42.95 | $42.98 | $42.94 | $42.96 | +$0.16 | +0.38% | 9,294 | $42.96 | $42.94 $42.98 |
| Oct 1, 2026 | $42.75 | $42.85 | $42.70 | $42.80 | $-0.02 | -0.05% | 23,698 | $42.79 | $42.70 $42.85 |
| Sep 30, 2026 | $42.91 | $42.94 | $42.82 | $42.82 | +$0.01 | +0.03% | 17,578 | $42.88 | $42.82 $42.94 |
| Sep 29, 2026 | $42.85 | $42.85 | $42.78 | $42.81 | $-0.06 | -0.13% | 15,399 | $42.82 | $42.78 $42.85 |
| Sep 28, 2026 | $42.91 | $42.93 | $42.82 | $42.87 | $-0.08 | -0.18% | 13,977 | $42.89 | $42.82 $42.93 |
| Sep 25, 2026 | $42.88 | $42.95 | $42.88 | $42.94 | +$0.11 | +0.26% | 1,806 | $42.92 | $42.88 $42.95 |
| Sep 24, 2026 | $42.78 | $42.86 | $42.78 | $42.83 | +$0.00 | +0.00% | 21,971 | $42.84 | $42.78 $42.86 |
| Sep 23, 2026 | $42.89 | $42.89 | $42.82 | $42.83 | $-0.10 | -0.23% | 29,837 | $42.86 | $42.82 $42.89 |
| Sep 22, 2026 | $42.93 | $42.97 | $42.93 | $42.93 | +$0.02 | +0.05% | 3,771 | $42.95 | $42.93 $42.97 |
| Sep 21, 2026 | $42.87 | $42.94 | $42.87 | $42.91 | +$0.20 | +0.48% | 4,886 | $42.91 | $42.87 $42.94 |
| Sep 18, 2026 | $42.65 | $42.71 | $42.61 | $42.71 | +$0.06 | +0.13% | 24,473 | $42.64 | $42.61 $42.71 |
| Sep 17, 2026 | $42.66 | $42.67 | $42.62 | $42.65 | +$0.21 | +0.48% | 11,220 | $42.65 | $42.62 $42.67 |
| Sep 16, 2026 | $42.56 | $42.62 | $42.36 | $42.44 | $-0.06 | -0.15% | 7,810 | $42.48 | $42.36 $42.62 |
| Sep 15, 2026 | $42.58 | $42.58 | $42.50 | $42.51 | $-0.06 | -0.15% | 3,855 | $42.54 | $42.50 $42.58 |
| Sep 14, 2026 | $42.54 | $42.63 | $42.54 | $42.57 | $-0.07 | -0.16% | 2,222 | $42.58 | $42.54 $42.63 |
| Sep 11, 2026 | $42.69 | $42.71 | $42.63 | $42.64 | +$0.20 | +0.47% | 11,102 | $42.66 | $42.63 $42.71 |
| Sep 10, 2026 | $42.45 | $42.50 | $42.44 | $42.44 | $-0.12 | -0.28% | 6,072 | $42.46 | $42.44 $42.50 |
| Sep 9, 2026 | $42.59 | $42.63 | $42.56 | $42.56 | $-0.10 | -0.25% | 11,269 | $42.57 | $42.56 $42.63 |
| Sep 8, 2026 | $42.52 | $42.70 | $42.52 | $42.66 | $-0.06 | -0.14% | 15,186 | $42.68 | $42.52 $42.70 |
| Sep 4, 2026 | $42.76 | $42.78 | $42.71 | $42.73 | $-0.04 | -0.10% | 12,562 | $42.75 | $42.71 $42.78 |
| Sep 3, 2026 | $42.69 | $42.77 | $42.69 | $42.77 | +$0.17 | +0.39% | 4,966 | $42.76 | $42.69 $42.77 |
| Sep 2, 2026 | $42.62 | $42.65 | $42.59 | $42.60 | +$0.10 | +0.23% | 4,773 | $42.61 | $42.59 $42.65 |
| Sep 1, 2026 | $42.55 | $42.57 | $42.49 | $42.50 | $-0.13 | -0.30% | 3,440 | $42.52 | $42.49 $42.57 |
| Aug 31, 2026 | $42.64 | $42.65 | $42.57 | $42.63 | $-0.02 | -0.04% | 5,413 | $42.62 | $42.57 $42.65 |
| Aug 28, 2026 | $42.72 | $42.74 | $42.63 | $42.65 | $-0.03 | -0.07% | 5,120 | $42.65 | $42.63 $42.74 |
| Aug 27, 2026 | $42.60 | $42.72 | $42.60 | $42.68 | +$0.14 | +0.33% | 8,942 | $42.64 | $42.60 $42.72 |