Innovator 1 Yr August (ZAUG)
BATS: ZAUG · Real-Time Price · USD
24.65
-0.17 (-0.69%)
Mar 28, 2025, 4:00 PM EST - Market closed
ZAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2025 | 24.99 | 24.99 | 24.62 | 24.67 | 24.67 | 0.09% | 74,870 |
| Mar 11, 2025 | 24.67 | 24.70 | 24.58 | 24.65 | 24.65 | -0.21% | 91,433 |
| Mar 10, 2025 | 24.76 | 24.77 | 24.63 | 24.70 | 24.70 | -0.80% | 40,734 |
| Mar 7, 2025 | 24.77 | 24.90 | 24.77 | 24.90 | 24.90 | 0.14% | 2,524 |
| Mar 6, 2025 | 24.84 | 24.87 | 24.84 | 24.87 | 24.87 | -0.53% | 1,389 |
| Mar 5, 2025 | 24.91 | 25.00 | 24.85 | 25.00 | 25.00 | 0.44% | 2,734 |
| Mar 4, 2025 | 24.86 | 24.96 | 24.86 | 24.89 | 24.89 | -0.28% | 3,487 |
| Mar 3, 2025 | 25.07 | 25.08 | 24.96 | 24.96 | 24.96 | -0.51% | 3,248 |
| Feb 28, 2025 | 25.02 | 25.09 | 24.98 | 25.09 | 25.09 | 0.30% | 1,470 |
| Feb 27, 2025 | 25.09 | 25.09 | 25.01 | 25.01 | 25.01 | -0.39% | 300 |
| Feb 26, 2025 | 25.10 | 25.13 | 25.07 | 25.11 | 25.11 | 0.13% | 1,205 |
| Feb 25, 2025 | 25.12 | 25.12 | 25.05 | 25.08 | 25.08 | -0.21% | 4,886 |
| Feb 24, 2025 | 25.15 | 25.17 | 25.12 | 25.13 | 25.13 | -0.09% | 9,830 |
| Feb 21, 2025 | 25.21 | 25.23 | 25.14 | 25.16 | 25.16 | -0.32% | 8,358 |
| Feb 20, 2025 | 25.20 | 25.24 | 25.20 | 25.24 | 25.24 | -0.06% | 1,155 |
| Feb 19, 2025 | 25.21 | 25.25 | 25.21 | 25.25 | 25.25 | 0.14% | 1,176 |
| Feb 18, 2025 | 25.21 | 25.21 | 25.20 | 25.21 | 25.21 | 0.09% | 1,958 |
| Feb 14, 2025 | 25.22 | 25.23 | 25.19 | 25.19 | 25.19 | -0.06% | 6,360 |
| Feb 13, 2025 | 25.20 | 25.21 | 25.19 | 25.21 | 25.21 | 0.25% | 886 |
| Feb 12, 2025 | 25.14 | 25.17 | 25.13 | 25.14 | 25.14 | -0.06% | 4,077 |
| Feb 11, 2025 | 25.14 | 25.16 | 25.13 | 25.16 | 25.16 | - | 3,767 |
| Feb 10, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.24% | 165 |
| Feb 7, 2025 | 25.16 | 25.16 | 25.10 | 25.10 | 25.10 | -0.21% | 1,042 |
| Feb 6, 2025 | 25.13 | 25.15 | 25.13 | 25.15 | 25.15 | 0.12% | 1,413 |
| Feb 5, 2025 | 25.10 | 25.12 | 25.09 | 25.12 | 25.12 | 0.04% | 3,391 |
| Feb 4, 2025 | 25.09 | 25.13 | 25.09 | 25.11 | 25.11 | 0.15% | 1,872 |
| Feb 3, 2025 | 25.00 | 25.10 | 25.00 | 25.08 | 25.08 | -0.15% | 3,495 |
| Jan 31, 2025 | 25.13 | 25.13 | 25.11 | 25.11 | 25.11 | 1.86% | 2,395 |
| Jan 30, 2025 | 25.09 | 25.12 | 24.66 | 24.66 | 24.66 | -1.77% | 6,750 |
| Jan 29, 2025 | 25.12 | 25.12 | 25.09 | 25.10 | 25.10 | -0.10% | 2,211 |
| Jan 28, 2025 | 25.10 | 25.12 | 25.10 | 25.12 | 25.12 | 0.22% | 206 |
| Jan 27, 2025 | 25.08 | 25.08 | 25.04 | 25.07 | 25.07 | -0.29% | 6,233 |
| Jan 24, 2025 | 25.15 | 25.15 | 25.12 | 25.14 | 25.14 | 0.02% | 5,798 |
| Jan 23, 2025 | 25.11 | 25.16 | 25.10 | 25.14 | 25.14 | 0.08% | 765 |
| Jan 22, 2025 | 25.14 | 25.14 | 25.10 | 25.12 | 25.12 | 0.08% | 2,557 |
| Jan 21, 2025 | 25.05 | 25.10 | 25.05 | 25.10 | 25.10 | 0.25% | 401 |