Innovator 1 Yr December (ZDEK)
BATS: ZDEK · Real-Time Price · USD
25.52
-0.09 (-0.37%)
Mar 27, 2026, 4:00 PM EDT - Market closed
ZDEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.57 | 25.57 | 25.52 | 25.52 | 25.52 | -0.37% | 12,210 |
| Mar 26, 2026 | 25.64 | 25.66 | 25.58 | 25.61 | 25.61 | -0.25% | 10,942 |
| Mar 25, 2026 | 25.69 | 25.71 | 25.67 | 25.68 | 25.68 | 0.12% | 8,003 |
| Mar 24, 2026 | 25.62 | 25.65 | 25.62 | 25.65 | 25.65 | -0.12% | 3,385 |
| Mar 23, 2026 | 25.65 | 25.69 | 25.65 | 25.68 | 25.68 | 0.24% | 14,613 |
| Mar 20, 2026 | 25.63 | 25.65 | 25.60 | 25.62 | 25.62 | -0.25% | 41,360 |
| Mar 19, 2026 | 25.67 | 25.70 | 25.65 | 25.68 | 25.68 | -0.06% | 7,158 |
| Mar 18, 2026 | 25.74 | 25.74 | 25.69 | 25.69 | 25.69 | -0.21% | 4,397 |
| Mar 17, 2026 | 25.76 | 25.77 | 25.75 | 25.75 | 25.75 | 0.01% | 4,720 |
| Mar 16, 2026 | 25.76 | 25.76 | 25.73 | 25.75 | 25.75 | 0.19% | 12,757 |
| Mar 13, 2026 | 25.76 | 25.76 | 25.69 | 25.70 | 25.70 | -0.10% | 13,633 |
| Mar 12, 2026 | 25.74 | 25.74 | 25.72 | 25.72 | 25.72 | -0.21% | 5,118 |
| Mar 11, 2026 | 25.81 | 25.81 | 25.78 | 25.78 | 25.78 | -0.08% | 5,474 |
| Mar 10, 2026 | 25.78 | 25.81 | 25.78 | 25.80 | 25.80 | -0.02% | 8,246 |
| Mar 9, 2026 | 25.71 | 25.80 | 25.69 | 25.80 | 25.80 | 0.16% | 74,404 |
| Mar 6, 2026 | 25.75 | 25.80 | 25.75 | 25.76 | 25.76 | -0.35% | 49,914 |
| Mar 5, 2026 | 25.84 | 25.85 | 25.80 | 25.85 | 25.85 | -0.04% | 3,477 |
| Mar 4, 2026 | 25.81 | 25.87 | 25.81 | 25.86 | 25.86 | 0.04% | 14,634 |
| Mar 3, 2026 | 25.77 | 25.85 | 25.74 | 25.85 | 25.85 | 0.04% | 38,859 |
| Mar 2, 2026 | 25.81 | 25.86 | 25.81 | 25.84 | 25.84 | -0.04% | 10,631 |
| Feb 27, 2026 | 25.82 | 25.86 | 25.82 | 25.85 | 25.85 | -0.05% | 26,385 |
| Feb 26, 2026 | 25.87 | 25.88 | 25.84 | 25.86 | 25.86 | -0.08% | 10,480 |
| Feb 25, 2026 | 25.88 | 25.89 | 25.86 | 25.89 | 25.89 | 0.23% | 1,817 |
| Feb 24, 2026 | 25.81 | 25.83 | 25.81 | 25.83 | 25.83 | 0.05% | 13,614 |
| Feb 23, 2026 | 25.85 | 25.86 | 25.79 | 25.81 | 25.81 | -0.21% | 21,333 |
| Feb 20, 2026 | 25.84 | 25.87 | 25.84 | 25.87 | 25.87 | 0.23% | 99,893 |
| Feb 19, 2026 | 25.83 | 25.83 | 25.81 | 25.81 | 25.81 | -0.14% | 5,649 |
| Feb 18, 2026 | 25.84 | 25.84 | 25.83 | 25.84 | 25.84 | 0.16% | 6,889 |
| Feb 17, 2026 | 25.77 | 25.82 | 25.76 | 25.80 | 25.80 | - | 7,133 |
| Feb 13, 2026 | 25.81 | 25.85 | 25.80 | 25.80 | 25.80 | 0.06% | 72,196 |
| Feb 12, 2026 | 25.81 | 25.84 | 25.79 | 25.79 | 25.79 | -0.25% | 8,879 |
| Feb 11, 2026 | 25.92 | 25.92 | 25.85 | 25.85 | 25.85 | -0.04% | 14,340 |
| Feb 10, 2026 | 25.87 | 25.89 | 25.86 | 25.86 | 25.86 | -0.02% | 2,882 |
| Feb 9, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.15% | 1,275 |
| Feb 6, 2026 | 25.81 | 25.83 | 25.81 | 25.83 | 25.83 | 0.29% | 5,762 |
| Feb 5, 2026 | 25.75 | 25.77 | 25.74 | 25.75 | 25.75 | -0.16% | 4,362 |
| Feb 4, 2026 | 25.83 | 25.83 | 25.79 | 25.79 | 25.79 | -0.08% | 8,970 |
| Feb 3, 2026 | 25.87 | 25.87 | 25.79 | 25.81 | 25.81 | -0.15% | 16,063 |
| Feb 2, 2026 | 25.84 | 25.88 | 25.84 | 25.85 | 25.85 | 0.08% | 18,625 |
| Jan 30, 2026 | 25.86 | 25.87 | 25.81 | 25.83 | 25.83 | -0.04% | 19,815 |
| Jan 29, 2026 | 25.86 | 25.86 | 25.79 | 25.84 | 25.84 | -0.06% | 10,251 |
| Jan 28, 2026 | 25.87 | 25.87 | 25.84 | 25.86 | 25.85 | 0.02% | 2,628 |
| Jan 27, 2026 | 25.85 | 25.87 | 25.85 | 25.85 | 25.85 | 0.08% | 17,250 |
| Jan 26, 2026 | 25.81 | 25.84 | 25.81 | 25.83 | 25.83 | 0.08% | 5,754 |
| Jan 23, 2026 | 25.83 | 25.83 | 25.79 | 25.81 | 25.81 | 0.12% | 10,593 |
| Jan 22, 2026 | 25.80 | 25.81 | 25.78 | 25.78 | 25.78 | 0.02% | 6,440 |
| Jan 21, 2026 | 25.75 | 25.79 | 25.72 | 25.78 | 25.78 | 0.25% | 47,652 |
| Jan 20, 2026 | 25.73 | 25.77 | 25.71 | 25.71 | 25.71 | -0.42% | 21,486 |
| Jan 16, 2026 | 25.82 | 25.83 | 25.80 | 25.82 | 25.82 | 0.07% | 45,781 |
| Jan 15, 2026 | 25.84 | 25.84 | 25.80 | 25.80 | 25.80 | 0.04% | 29,698 |