Innovator Equity Defined Protection ETF - 1 Yr August (ZAUG)
BATS: ZAUG · Real-Time Price · USD
24.76
+0.03 (0.10%)
Nov 18, 2024, 4:00 PM EST - Market closed
ZAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 24.76 | 24.79 | 24.73 | 24.79 | 24.79 | 0.06% | 8,684 |
| Nov 19, 2024 | 24.76 | 24.79 | 24.76 | 24.77 | 24.77 | 0.04% | 12,753 |
| Nov 18, 2024 | 24.75 | 24.77 | 24.73 | 24.76 | 24.76 | 0.10% | 116,596 |
| Nov 15, 2024 | 24.78 | 24.78 | 24.72 | 24.74 | 24.74 | -0.29% | 15,393 |
| Nov 14, 2024 | 24.83 | 24.84 | 24.81 | 24.81 | 24.81 | -0.08% | 2,635 |
| Nov 13, 2024 | 24.84 | 24.85 | 24.81 | 24.83 | 24.83 | 0.02% | 13,962 |
| Nov 12, 2024 | 24.81 | 24.82 | 24.79 | 24.82 | 24.82 | 0.02% | 8,838 |
| Nov 11, 2024 | 24.82 | 24.83 | 24.81 | 24.82 | 24.82 | -0.06% | 8,504 |
| Nov 8, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.12% | 484 |
| Nov 7, 2024 | 24.79 | 24.81 | 24.79 | 24.80 | 24.80 | 0.08% | 2,613 |
| Nov 6, 2024 | 24.73 | 24.78 | 24.73 | 24.78 | 24.78 | 0.53% | 86,657 |
| Nov 5, 2024 | 24.64 | 24.65 | 24.63 | 24.65 | 24.65 | 0.24% | 2,284 |
| Nov 4, 2024 | 24.63 | 24.63 | 24.59 | 24.59 | 24.59 | -0.04% | 2,572 |
| Nov 1, 2024 | 24.63 | 24.64 | 24.60 | 24.60 | 24.60 | 0.02% | 7,549 |
| Oct 31, 2024 | 24.63 | 24.63 | 24.60 | 24.60 | 24.60 | -0.37% | 880 |
| Oct 30, 2024 | 24.72 | 24.72 | 24.69 | 24.69 | 24.69 | -0.07% | 2,985 |
| Oct 29, 2024 | 24.70 | 24.73 | 24.68 | 24.71 | 24.71 | -0.02% | 10,298 |
| Oct 28, 2024 | 24.72 | 24.72 | 24.70 | 24.71 | 24.71 | 0.08% | 2,197 |
| Oct 25, 2024 | 24.72 | 24.72 | 24.69 | 24.69 | 24.69 | 0.03% | 1,579 |
| Oct 24, 2024 | 24.67 | 24.68 | 24.66 | 24.68 | 24.68 | 0.09% | 1,500 |
| Oct 23, 2024 | 24.67 | 24.68 | 24.64 | 24.66 | 24.66 | -0.25% | 3,809 |
| Oct 22, 2024 | 24.69 | 24.73 | 24.68 | 24.72 | 24.72 | 0.07% | 4,582 |
| Oct 21, 2024 | 24.70 | 24.71 | 24.68 | 24.71 | 24.71 | -0.05% | 1,369 |
| Oct 18, 2024 | 24.69 | 24.73 | 24.69 | 24.72 | 24.72 | 0.11% | 4,000 |
| Oct 17, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.02% | 2,432 |
| Oct 16, 2024 | 24.67 | 24.70 | 24.66 | 24.70 | 24.70 | 0.19% | 659 |
| Oct 15, 2024 | 24.68 | 24.70 | 24.65 | 24.65 | 24.65 | -0.12% | 7,464 |
| Oct 14, 2024 | 24.62 | 24.69 | 24.62 | 24.68 | 24.68 | 0.06% | 7,321 |
| Oct 11, 2024 | 24.63 | 24.68 | 24.63 | 24.67 | 24.67 | 0.15% | 8,836 |
| Oct 10, 2024 | 24.61 | 24.63 | 24.61 | 24.63 | 24.63 | -0.06% | 2,861 |
| Oct 9, 2024 | 24.59 | 24.65 | 24.59 | 24.65 | 24.65 | 0.14% | 2,625 |
| Oct 8, 2024 | 24.56 | 24.61 | 24.56 | 24.61 | 24.61 | 0.23% | 2,121 |
| Oct 7, 2024 | 24.58 | 24.58 | 24.55 | 24.55 | 24.55 | -0.15% | 1,449 |
| Oct 4, 2024 | 24.57 | 24.60 | 24.56 | 24.59 | 24.59 | 0.12% | 7,352 |
| Oct 3, 2024 | 24.57 | 24.59 | 24.55 | 24.56 | 24.56 | -0.16% | 6,301 |
| Oct 2, 2024 | 24.57 | 24.60 | 24.57 | 24.60 | 24.60 | -0.06% | 3,636 |
| Oct 1, 2024 | 24.60 | 24.66 | 24.56 | 24.61 | 24.61 | -0.19% | 20,659 |
| Sep 30, 2024 | 24.59 | 24.66 | 24.59 | 24.66 | 24.66 | 0.06% | 888 |
| Sep 27, 2024 | 24.61 | 24.66 | 24.60 | 24.65 | 24.65 | -0.06% | 19,409 |
| Sep 26, 2024 | 24.60 | 24.66 | 24.59 | 24.66 | 24.66 | 0.16% | 7,326 |
| Sep 25, 2024 | 24.60 | 24.62 | 24.58 | 24.62 | 24.62 | 0.04% | 5,782 |
| Sep 24, 2024 | 24.57 | 24.61 | 24.57 | 24.61 | 24.61 | -0.03% | 796 |
| Sep 23, 2024 | 24.55 | 24.65 | 24.55 | 24.62 | 24.62 | 0.10% | 81,019 |
| Sep 20, 2024 | 24.53 | 24.61 | 24.53 | 24.59 | 24.59 | -0.06% | 5,265 |
| Sep 19, 2024 | 24.53 | 24.61 | 24.53 | 24.61 | 24.61 | 0.47% | 3,303 |
| Sep 18, 2024 | 24.48 | 24.55 | 24.45 | 24.50 | 24.50 | 0.10% | 63,357 |
| Sep 17, 2024 | 24.53 | 24.53 | 24.44 | 24.47 | 24.47 | -0.10% | 3,904 |
| Sep 16, 2024 | 24.46 | 24.50 | 24.43 | 24.50 | 24.50 | 0.06% | 7,395 |
| Sep 13, 2024 | 24.43 | 24.48 | 24.42 | 24.48 | 24.48 | 0.31% | 111,649 |
| Sep 12, 2024 | 24.41 | 24.42 | 24.32 | 24.41 | 24.41 | 0.18% | 93,109 |
| Sep 11, 2024 | 24.29 | 24.36 | 24.19 | 24.36 | 24.36 | 0.33% | 19,931 |
| Sep 10, 2024 | 24.27 | 24.30 | 24.23 | 24.28 | 24.28 | 0.17% | 15,473 |
| Sep 9, 2024 | 24.25 | 24.29 | 24.24 | 24.24 | 24.24 | 0.21% | 17,021 |
| Sep 6, 2024 | 24.25 | 24.29 | 24.18 | 24.19 | 24.19 | -0.35% | 49,700 |
| Sep 5, 2024 | 24.34 | 24.36 | 24.27 | 24.28 | 24.28 | -0.23% | 8,388 |
| Sep 4, 2024 | 24.33 | 24.33 | 24.29 | 24.33 | 24.33 | 0.19% | 4,180 |
| Sep 3, 2024 | 24.38 | 24.39 | 24.27 | 24.29 | 24.29 | -0.59% | 31,405 |
| Aug 30, 2024 | 24.41 | 24.44 | 24.34 | 24.43 | 24.43 | 0.45% | 44,712 |
| Aug 29, 2024 | 24.38 | 24.40 | 24.32 | 24.32 | 24.32 | -0.21% | 30,355 |
| Aug 28, 2024 | 24.34 | 24.40 | 24.33 | 24.37 | 24.37 | 0.12% | 62,176 |
| Aug 27, 2024 | 24.31 | 24.38 | 24.31 | 24.34 | 24.34 | -0.04% | 21,684 |
| Aug 26, 2024 | 24.41 | 24.41 | 24.32 | 24.35 | 24.35 | -0.09% | 41,079 |
| Aug 23, 2024 | 24.34 | 24.39 | 24.31 | 24.37 | 24.37 | 0.32% | 140,810 |
| Aug 22, 2024 | 24.32 | 24.38 | 24.30 | 24.30 | 24.30 | -0.23% | 87,589 |
| Aug 21, 2024 | 24.34 | 24.38 | 24.31 | 24.35 | 24.35 | 0.19% | 90,895 |
| Aug 20, 2024 | 24.32 | 24.33 | 24.28 | 24.31 | 24.31 | 0.02% | 96,425 |
| Aug 19, 2024 | 24.28 | 24.32 | 24.24 | 24.30 | 24.30 | 0.23% | 67,780 |
| Aug 16, 2024 | 24.25 | 24.27 | 24.20 | 24.25 | 24.25 | 0.10% | 77,398 |
| Aug 15, 2024 | 24.23 | 24.24 | 24.16 | 24.22 | 24.22 | 0.31% | 110,054 |
| Aug 14, 2024 | 24.14 | 24.16 | 24.11 | 24.14 | 24.14 | 0.02% | 66,671 |
| Aug 13, 2024 | 24.08 | 24.14 | 24.05 | 24.14 | 24.14 | 0.52% | 62,860 |
| Aug 12, 2024 | 24.04 | 24.05 | 23.97 | 24.02 | 24.02 | - | 68,167 |
| Aug 9, 2024 | 24.02 | 24.04 | 23.96 | 24.02 | 24.02 | 0.08% | 211,174 |
| Aug 8, 2024 | 23.95 | 24.01 | 23.88 | 24.00 | 24.00 | 0.41% | 201,927 |
| Aug 7, 2024 | 24.00 | 24.01 | 23.90 | 23.90 | 23.90 | -0.10% | 141,339 |
| Aug 6, 2024 | 24.01 | 24.01 | 23.91 | 23.93 | 23.93 | 0.02% | 324,816 |
| Aug 5, 2024 | 24.01 | 25.26 | 23.83 | 23.92 | 23.92 | -0.37% | 240,968 |
| Aug 2, 2024 | 24.04 | 24.17 | 23.94 | 24.01 | 24.01 | - | 141,955 |