Innovator 1 Yr April (ZAPR)
BATS: ZAPR · Real-Time Price · USD
25.11
+0.05 (0.20%)
Jul 11, 2025, 4:00 PM - Market closed
ZAPR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 25.04 | 25.11 | 25.04 | 25.11 | - | 0.20% | 2,100 |
Jul 10, 2025 | 25.08 | 25.13 | 25.06 | 25.06 | 25.06 | -0.06% | 4,867 |
Jul 9, 2025 | 25.04 | 25.11 | 25.04 | 25.08 | 25.08 | 0.06% | 1,071 |
Jul 8, 2025 | 25.07 | 25.07 | 25.06 | 25.06 | 25.06 | 0.02% | 824 |
Jul 7, 2025 | 25.11 | 25.11 | 25.05 | 25.06 | 25.06 | -0.09% | 1,197 |
Jul 3, 2025 | 25.05 | 25.08 | 25.05 | 25.08 | 25.08 | 0.05% | 1,600 |
Jul 2, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.02% | 9,515 |
Jul 1, 2025 | 25.02 | 25.06 | 25.02 | 25.06 | 25.06 | 0.04% | 13,284 |
Jun 30, 2025 | 25.02 | 25.05 | 25.02 | 25.05 | 25.05 | 0.06% | 5,079 |
Jun 27, 2025 | 25.04 | 25.05 | 25.00 | 25.04 | 25.04 | 0.06% | 3,852 |
Jun 26, 2025 | 24.99 | 25.02 | 24.99 | 25.02 | 25.02 | 0.14% | 932 |
Jun 25, 2025 | 24.97 | 24.99 | 24.97 | 24.99 | 24.99 | - | 4,398 |
Jun 24, 2025 | 24.94 | 25.02 | 24.93 | 24.99 | 24.99 | 0.21% | 16,490 |
Jun 23, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.29% | - |
Jun 20, 2025 | 24.85 | 24.88 | 24.85 | 24.86 | 24.86 | -0.20% | 10,617 |
Jun 18, 2025 | 24.89 | 24.93 | 24.88 | 24.91 | 24.91 | 0.12% | 5,529 |
Jun 17, 2025 | 24.85 | 24.88 | 24.85 | 24.88 | 24.88 | -0.10% | 3,344 |
Jun 16, 2025 | 24.92 | 24.93 | 24.91 | 24.91 | 24.91 | 0.18% | 865 |
Jun 13, 2025 | 24.89 | 24.89 | 24.86 | 24.86 | 24.86 | -0.18% | 211 |
Jun 12, 2025 | 24.89 | 24.93 | 24.89 | 24.91 | 24.91 | 0.10% | 302 |
Jun 11, 2025 | 24.92 | 24.92 | 24.86 | 24.88 | 24.88 | -0.02% | 1,317 |
Jun 10, 2025 | 24.86 | 24.89 | 24.86 | 24.89 | 24.89 | 0.06% | 3,852 |
Jun 9, 2025 | 24.87 | 24.90 | 24.87 | 24.87 | 24.87 | 0.02% | 1,029 |
Jun 6, 2025 | 24.84 | 24.87 | 24.84 | 24.87 | 24.87 | 0.14% | 2,000 |
Jun 5, 2025 | 24.87 | 24.87 | 24.83 | 24.83 | 24.83 | -0.06% | 3,561 |
Jun 4, 2025 | 24.85 | 24.85 | 24.82 | 24.85 | 24.85 | 0.04% | 4,211 |
Jun 3, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.08% | 163 |
Jun 2, 2025 | 24.80 | 24.82 | 24.80 | 24.82 | 24.82 | 0.06% | 486 |
May 30, 2025 | 24.82 | 24.82 | 24.80 | 24.80 | 24.80 | 0.06% | 2,916 |
May 29, 2025 | 24.77 | 24.80 | 24.77 | 24.79 | 24.79 | 0.22% | 1,532 |
May 28, 2025 | 24.80 | 24.82 | 24.73 | 24.73 | 24.73 | -0.22% | 12,508 |
May 27, 2025 | 24.79 | 24.79 | 24.78 | 24.79 | 24.79 | 0.26% | 5,003 |
May 23, 2025 | 24.73 | 24.73 | 24.72 | 24.72 | 24.72 | -0.07% | 1,116 |
May 22, 2025 | 24.77 | 24.77 | 24.74 | 24.74 | 24.74 | -0.01% | 449 |
May 21, 2025 | 24.72 | 24.74 | 24.72 | 24.74 | 24.74 | -0.20% | 2,639 |
May 20, 2025 | 24.76 | 24.79 | 24.76 | 24.79 | 24.79 | -0.04% | 378 |
May 19, 2025 | 24.80 | 24.84 | 24.76 | 24.80 | 24.80 | 0.20% | 11,107 |
May 16, 2025 | 24.74 | 24.82 | 24.74 | 24.75 | 24.75 | -0.36% | 6,668 |
May 15, 2025 | 24.71 | 24.85 | 24.70 | 24.84 | 24.84 | 0.57% | 49,335 |
May 14, 2025 | 24.70 | 24.75 | 24.70 | 24.70 | 24.70 | -0.13% | 44,074 |
May 13, 2025 | 24.75 | 24.76 | 24.70 | 24.73 | 24.73 | 0.26% | 88,091 |
May 12, 2025 | 24.67 | 24.69 | 24.64 | 24.67 | 24.67 | 0.36% | 22,763 |
May 9, 2025 | 24.60 | 24.62 | 24.54 | 24.58 | 24.58 | 0.02% | 13,619 |
May 8, 2025 | 24.60 | 24.60 | 24.58 | 24.58 | 24.58 | 0.04% | 113 |
May 7, 2025 | 24.56 | 24.57 | 24.54 | 24.57 | 24.57 | 0.04% | 5,739 |
May 6, 2025 | 24.55 | 24.57 | 24.55 | 24.56 | 24.56 | -0.14% | 3,520 |
May 5, 2025 | 24.60 | 24.63 | 24.58 | 24.59 | 24.59 | -0.07% | 21,895 |
May 2, 2025 | 24.61 | 24.65 | 24.58 | 24.61 | 24.61 | 0.18% | 15,246 |
May 1, 2025 | 24.55 | 24.62 | 24.53 | 24.56 | 24.56 | 0.13% | 9,414 |
Apr 30, 2025 | 24.45 | 24.53 | 24.45 | 24.53 | 24.53 | 0.02% | 17,753 |