Innovator 1 Yr August (ZAUG)
BATS: ZAUG · Real-Time Price · USD
25.16
0.00 (-0.01%)
At close: May 22, 2025, 4:00 PM
25.16
0.00 (0.00%)
After-hours: May 22, 2025, 8:00 PM EDT
ZAUG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 22, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.01% | 70 |
May 21, 2025 | 25.25 | 25.25 | 25.16 | 25.16 | 25.16 | -0.47% | 170 |
May 20, 2025 | 25.30 | 25.30 | 25.28 | 25.28 | 25.28 | -0.17% | 415 |
May 19, 2025 | 25.30 | 25.33 | 25.29 | 25.33 | 25.33 | 0.04% | 2,400 |
May 16, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.24% | 19 |
May 15, 2025 | 25.23 | 25.26 | 25.21 | 25.26 | 25.26 | 0.15% | 1,107 |
May 14, 2025 | 25.20 | 25.22 | 25.00 | 25.22 | 25.22 | 0.06% | 10,706 |
May 13, 2025 | 25.13 | 25.25 | 25.13 | 25.21 | 25.21 | 0.42% | 7,418 |
May 12, 2025 | 25.04 | 25.11 | 25.04 | 25.10 | 25.10 | 1.11% | 3,516 |
May 9, 2025 | 24.81 | 24.82 | 24.81 | 24.82 | 24.82 | -0.02% | 314 |
May 8, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.19% | 29 |
May 7, 2025 | 24.73 | 24.78 | 24.71 | 24.78 | 24.78 | 0.12% | 1,018 |
May 6, 2025 | 24.76 | 24.78 | 24.73 | 24.75 | 24.75 | -0.26% | 1,230 |
May 5, 2025 | 24.82 | 24.84 | 24.75 | 24.82 | 24.82 | -0.18% | 377,902 |
May 2, 2025 | 24.85 | 24.89 | 24.85 | 24.86 | 24.86 | 0.42% | 2,548 |
May 1, 2025 | 24.78 | 24.78 | 24.76 | 24.76 | 24.76 | 0.23% | 238 |
Apr 30, 2025 | 24.52 | 24.70 | 24.52 | 24.70 | 24.70 | 0.13% | 4,345 |
Apr 29, 2025 | 24.62 | 24.67 | 24.60 | 24.67 | 24.67 | 0.19% | 1,888 |
Apr 28, 2025 | 24.54 | 24.62 | 24.54 | 24.62 | 24.62 | 0.14% | 386 |
Apr 25, 2025 | 24.55 | 24.58 | 24.55 | 24.58 | 24.58 | 0.23% | 181 |
Apr 24, 2025 | 24.48 | 24.56 | 24.48 | 24.53 | 24.53 | 0.55% | 671 |
Apr 23, 2025 | 24.43 | 24.43 | 24.38 | 24.39 | 24.39 | 0.56% | 1,019 |
Apr 22, 2025 | 24.23 | 24.32 | 24.21 | 24.26 | 24.26 | 0.63% | 3,828 |
Apr 21, 2025 | 24.11 | 24.13 | 24.04 | 24.11 | 24.11 | -0.65% | 84,113 |
Apr 17, 2025 | 24.25 | 24.30 | 24.25 | 24.26 | 24.26 | 0.02% | 1,452 |
Apr 16, 2025 | 24.31 | 24.31 | 24.18 | 24.26 | 24.26 | -0.76% | 3,215 |
Apr 15, 2025 | 24.49 | 24.49 | 24.41 | 24.45 | 24.45 | -0.09% | 459 |
Apr 14, 2025 | 24.52 | 24.52 | 24.44 | 24.47 | 24.47 | 0.02% | 332,142 |
Apr 11, 2025 | 24.34 | 24.53 | 24.31 | 24.46 | 24.46 | 0.37% | 8,786 |
Apr 10, 2025 | 24.31 | 24.37 | 24.20 | 24.37 | 24.37 | -0.63% | 3,532 |
Apr 9, 2025 | 24.11 | 24.53 | 24.04 | 24.53 | 24.53 | 2.08% | 5,326 |
Apr 8, 2025 | 24.35 | 24.35 | 24.03 | 24.03 | 24.03 | -0.72% | 8,043 |
Apr 7, 2025 | 24.09 | 24.20 | 23.89 | 24.20 | 24.20 | 0.71% | 25,301 |
Apr 4, 2025 | 24.30 | 24.30 | 23.95 | 24.03 | 24.03 | -1.54% | 13,210 |
Apr 3, 2025 | 24.45 | 24.49 | 24.37 | 24.41 | 24.41 | -1.60% | 12,901 |
Apr 2, 2025 | 24.75 | 24.81 | 24.75 | 24.81 | 24.81 | 0.29% | 669 |
Apr 1, 2025 | 24.63 | 24.76 | 24.63 | 24.73 | 24.73 | 0.17% | 8,414 |
Mar 31, 2025 | 24.55 | 24.69 | 24.53 | 24.69 | 24.69 | 0.18% | 11,201 |
Mar 28, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.69% | 203 |
Mar 27, 2025 | 24.79 | 24.84 | 24.79 | 24.82 | 24.82 | -0.07% | 1,475 |
Mar 26, 2025 | 24.88 | 24.88 | 24.82 | 24.84 | 24.84 | -0.35% | 1,125 |
Mar 25, 2025 | 24.93 | 24.93 | 24.90 | 24.92 | 24.92 | 0.01% | 2,119 |
Mar 24, 2025 | 24.89 | 24.92 | 24.89 | 24.92 | 24.92 | 0.69% | 408 |
Mar 21, 2025 | 24.70 | 24.75 | 24.70 | 24.75 | 24.75 | 0.13% | 23,512 |
Mar 20, 2025 | 24.78 | 24.78 | 24.71 | 24.72 | 24.72 | -0.23% | 4,887 |
Mar 19, 2025 | 24.74 | 24.79 | 24.73 | 24.78 | 24.78 | 0.43% | 3,014 |
Mar 18, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.42% | - |
Mar 17, 2025 | 24.73 | 24.77 | 24.72 | 24.77 | 24.77 | 0.29% | 12,213 |
Mar 14, 2025 | 24.67 | 24.70 | 24.66 | 24.70 | 24.70 | 0.73% | 8,463 |
Mar 13, 2025 | 24.63 | 24.63 | 24.52 | 24.52 | 24.52 | -0.62% | 8,751 |