Yahoo

Mail

Singapore markets close in 5 hours 35 minutes

Straits Times Index
3,235.88
+10.43(+0.32%)
Nikkei
27,480.49
-205.91(-0.74%)
Hang Seng
19,301.47
+486.65(+2.59%)
FTSE 100
7,489.19
-32.20(-0.43%)
BTC-USD
16,854.38
-189.35(-1.11%)
CMC Crypto 200
395.88
-6.16(-1.53%)

Innovator U.S. Equity Power Buffer ETF - December (PDEC)

BATS - BATS Real-time price. Currency in USD

Add to watchlist

30.18

-0.05

(-0.15%)

At close: 03:59PM EST

Time period:

07 Dec 2021 - 07 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2022	30.23	30.27	30.12	30.18	30.18	276,700
06 Dec 2022	30.45	30.45	30.09	30.23	30.23	621,000
05 Dec 2022	30.70	30.70	30.38	30.45	30.45	485,700
02 Dec 2022	30.62	30.78	30.56	30.72	30.72	704,500
01 Dec 2022	30.78	30.87	30.66	30.79	30.79	3,391,500
30 Nov 2022	30.78	30.83	30.75	30.80	30.80	6,506,900
29 Nov 2022	30.78	30.79	30.71	30.78	30.78	79,600
28 Nov 2022	30.71	30.80	30.70	30.75	30.75	61,100
25 Nov 2022	30.78	30.78	30.72	30.73	30.73	3,100
23 Nov 2022	30.78	30.78	30.71	30.75	30.75	34,600
22 Nov 2022	30.65	30.74	30.64	30.70	30.70	28,400
21 Nov 2022	30.55	30.67	30.55	30.66	30.66	30,300
18 Nov 2022	30.59	30.60	30.52	30.60	30.60	25,400
17 Nov 2022	30.45	30.56	30.45	30.53	30.53	23,900
16 Nov 2022	30.51	30.58	30.51	30.55	30.55	8,600
15 Nov 2022	30.57	30.60	30.43	30.58	30.58	10,600
14 Nov 2022	30.53	30.59	30.51	30.55	30.55	4,000
11 Nov 2022	30.40	30.56	30.40	30.56	30.56	11,500
10 Nov 2022	30.27	30.40	30.25	30.40	30.40	17,900
09 Nov 2022	29.88	29.88	29.61	29.61	29.61	3,100
08 Nov 2022	29.89	30.08	29.80	29.95	29.95	6,800
07 Nov 2022	29.72	29.91	29.72	29.89	29.89	2,400
04 Nov 2022	29.66	29.77	29.37	29.65	29.65	4,800
03 Nov 2022	29.40	29.55	29.40	29.42	29.42	5,200
02 Nov 2022	29.86	30.01	29.56	29.60	29.60	4,600
01 Nov 2022	29.94	29.94	29.90	29.94	29.94	9,200
31 Oct 2022	29.99	29.99	29.90	29.97	29.97	3,600
28 Oct 2022	29.82	30.00	29.82	30.00	30.00	13,500
27 Oct 2022	29.81	29.81	29.66	29.67	29.67	4,700
26 Oct 2022	29.76	29.85	29.73	29.75	29.75	6,000
25 Oct 2022	29.72	29.79	29.72	29.79	29.79	4,500
24 Oct 2022	29.40	29.54	29.40	29.54	29.54	1,600
21 Oct 2022	29.08	29.36	29.08	29.36	29.36	20,800
20 Oct 2022	29.14	29.25	28.91	28.99	28.99	18,800
19 Oct 2022	29.14	29.16	28.98	29.08	29.08	7,500
18 Oct 2022	29.20	29.21	29.05	29.17	29.17	6,500
17 Oct 2022	28.84	29.01	28.84	28.98	28.98	6,200
14 Oct 2022	28.72	28.74	28.50	28.50	28.50	13,200
13 Oct 2022	28.26	28.97	28.26	28.92	28.92	17,400
12 Oct 2022	28.53	28.57	28.45	28.45	28.45	23,800
11 Oct 2022	28.51	28.75	28.42	28.50	28.50	9,100
10 Oct 2022	28.75	28.75	28.52	28.65	28.65	6,800
07 Oct 2022	28.89	28.89	28.70	28.76	28.76	5,100
06 Oct 2022	29.28	29.34	29.23	29.23	29.23	18,200
05 Oct 2022	29.18	29.44	29.16	29.38	29.38	2,200
04 Oct 2022	29.33	29.40	29.26	29.38	29.38	40,400
03 Oct 2022	28.65	29.05	28.65	28.93	28.93	137,900
30 Sept 2022	28.64	28.83	28.48	28.48	28.48	8,500
29 Sept 2022	28.60	28.71	28.54	28.71	28.71	35,800
28 Sept 2022	28.74	29.09	28.74	29.08	29.08	28,900
27 Sept 2022	28.85	28.85	28.57	28.70	28.70	7,900
26 Sept 2022	28.94	28.99	28.69	28.76	28.76	14,000
23 Sept 2022	28.93	28.93	28.78	28.85	28.85	17,900
22 Sept 2022	29.16	29.24	29.12	29.20	29.20	5,100
21 Sept 2022	29.60	29.64	29.30	29.30	29.30	22,800
20 Sept 2022	29.52	29.57	29.45	29.50	29.50	20,400
19 Sept 2022	29.49	29.68	29.49	29.67	29.67	6,600
16 Sept 2022	29.53	29.54	29.40	29.54	29.54	3,700
15 Sept 2022	29.70	29.70	29.62	29.62	29.62	9,000
14 Sept 2022	29.70	29.74	29.63	29.69	29.69	1,700
13 Sept 2022	29.89	29.91	29.61	29.66	29.66	20,200
12 Sept 2022	30.11	30.19	30.11	30.16	30.16	15,500
09 Sept 2022	30.02	30.09	30.00	30.09	30.09	5,700
08 Sept 2022	29.77	29.87	29.77	29.86	29.86	5,800
07 Sept 2022	29.63	29.82	29.59	29.82	29.82	14,400
06 Sept 2022	29.56	29.63	29.50	29.55	29.55	12,700
02 Sept 2022	29.80	29.80	29.53	29.56	29.56	4,900
01 Sept 2022	29.55	29.70	29.50	29.70	29.70	10,200
31 Aug 2022	29.69	29.76	29.68	29.68	29.68	7,300
30 Aug 2022	29.69	29.71	29.68	29.70	29.70	10,000
29 Aug 2022	29.83	29.91	29.80	29.91	29.91	6,200
26 Aug 2022	30.24	30.24	29.94	29.95	29.95	2,200
25 Aug 2022	30.19	30.31	30.17	30.28	30.28	11,200
24 Aug 2022	30.09	30.13	30.09	30.13	30.13	2,500
23 Aug 2022	30.09	30.09	30.05	30.09	30.09	2,800
22 Aug 2022	30.25	30.25	30.05	30.07	30.07	15,500
19 Aug 2022	30.37	30.37	30.33	30.34	30.34	10,300
18 Aug 2022	30.49	30.52	30.45	30.50	30.50	7,800
17 Aug 2022	30.46	30.54	30.45	30.50	30.50	6,500
16 Aug 2022	30.52	30.64	30.51	30.58	30.58	6,200
15 Aug 2022	30.44	30.56	30.44	30.55	30.55	11,300
12 Aug 2022	30.31	30.49	30.31	30.48	30.48	4,200
11 Aug 2022	30.36	30.38	30.28	30.29	30.29	8,200
10 Aug 2022	30.23	30.28	30.23	30.28	30.28	2,300
09 Aug 2022	30.02	30.02	29.98	30.01	30.01	2,500
08 Aug 2022	30.18	30.18	30.05	30.07	30.07	6,300
05 Aug 2022	30.05	30.08	30.04	30.08	30.08	2,400
04 Aug 2022	30.10	30.10	30.05	30.09	30.09	10,200
03 Aug 2022	30.02	30.15	30.02	30.10	30.10	38,200
02 Aug 2022	29.89	30.05	29.89	29.92	29.92	18,300
01 Aug 2022	30.00	30.03	29.99	29.99	29.99	1,400
29 Jul 2022	29.84	30.05	29.84	30.04	30.04	19,100
28 Jul 2022	29.70	29.88	29.70	29.88	29.88	700
27 Jul 2022	29.56	29.76	29.55	29.73	29.73	38,200
26 Jul 2022	29.45	29.45	29.39	29.40	29.40	4,600
25 Jul 2022	29.51	29.53	29.47	29.51	29.51	3,500
22 Jul 2022	29.62	29.62	29.44	29.48	29.48	6,100
21 Jul 2022	29.42	29.58	29.35	29.56	29.56	7,600
20 Jul 2022	29.33	29.48	29.33	29.45	29.45	11,100
19 Jul 2022	29.18	29.38	29.15	29.38	29.38	6,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,235.88+10.43(+0.32%)

Nikkei27,480.49-205.91(-0.74%)

Hang Seng19,301.47+486.65(+2.59%)

FTSE 1007,489.19-32.20(-0.43%)

BTC-USD16,854.38-189.35(-1.11%)

CMC Crypto 200395.88-6.16(-1.53%)

Innovator U.S. Equity Power Buffer ETF - December (PDEC)

Straits Times Index
3,235.88
+10.43(+0.32%)

Nikkei
27,480.49
-205.91(-0.74%)

Hang Seng
19,301.47
+486.65(+2.59%)

FTSE 100
7,489.19
-32.20(-0.43%)

BTC-USD
16,854.38
-189.35(-1.11%)

CMC Crypto 200
395.88
-6.16(-1.53%)