Innovator 1 Yr December (ZDEK)
BATS: ZDEK · Real-Time Price · USD
25.67
-0.01 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
25.67
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
ZDEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.69 | 25.69 | 25.68 | 25.68 | 25.68 | - | 7,862 |
| Dec 4, 2025 | 25.67 | 25.68 | 25.63 | 25.68 | 25.68 | 0.04% | 93,828 |
| Dec 3, 2025 | 25.65 | 25.68 | 25.63 | 25.67 | 25.67 | 0.08% | 149,985 |
| Dec 2, 2025 | 25.63 | 25.66 | 25.59 | 25.65 | 25.65 | 0.04% | 155,745 |
| Dec 1, 2025 | 25.63 | 25.66 | 25.60 | 25.64 | 25.64 | - | 462,322 |
| Nov 28, 2025 | 25.61 | 25.70 | 25.61 | 25.64 | 25.64 | 0.08% | 119,610 |
| Nov 26, 2025 | 25.60 | 25.64 | 25.60 | 25.62 | 25.62 | 0.06% | 83,164 |
| Nov 25, 2025 | 25.59 | 25.61 | 25.57 | 25.61 | 25.61 | 0.13% | 8,449 |
| Nov 24, 2025 | 25.55 | 25.59 | 25.54 | 25.57 | 25.57 | 0.40% | 10,929 |
| Nov 21, 2025 | 25.39 | 25.50 | 25.35 | 25.47 | 25.47 | 0.51% | 7,221 |
| Nov 20, 2025 | 25.56 | 25.57 | 25.32 | 25.34 | 25.34 | -0.46% | 29,064 |
| Nov 19, 2025 | 25.45 | 25.46 | 25.42 | 25.46 | 25.46 | 0.18% | 14,303 |
| Nov 18, 2025 | 25.38 | 25.44 | 25.36 | 25.41 | 25.41 | -0.19% | 4,778 |
| Nov 17, 2025 | 25.51 | 25.51 | 25.43 | 25.46 | 25.46 | -0.11% | 11,337 |
| Nov 14, 2025 | 25.44 | 25.50 | 25.44 | 25.49 | 25.49 | 0.10% | 5,684 |
| Nov 13, 2025 | 25.52 | 25.52 | 25.46 | 25.47 | 25.47 | -0.25% | 12,710 |
| Nov 12, 2025 | 25.53 | 25.54 | 25.52 | 25.53 | 25.53 | -0.02% | 1,682 |
| Nov 11, 2025 | 25.53 | 25.54 | 25.50 | 25.54 | 25.54 | 0.04% | 11,413 |
| Nov 10, 2025 | 25.51 | 25.53 | 25.49 | 25.53 | 25.53 | 0.44% | 2,650 |
| Nov 7, 2025 | 25.38 | 25.42 | 25.34 | 25.41 | 25.41 | -0.03% | 12,017 |
| Nov 6, 2025 | 25.44 | 25.44 | 25.40 | 25.42 | 25.42 | -0.19% | 9,115 |
| Nov 5, 2025 | 25.44 | 25.48 | 25.43 | 25.47 | 25.47 | 0.17% | 315,596 |
| Nov 4, 2025 | 25.46 | 25.46 | 25.42 | 25.43 | 25.43 | -0.12% | 7,242 |
| Nov 3, 2025 | 25.46 | 25.46 | 25.45 | 25.46 | 25.46 | 0.04% | 15,035 |
| Oct 31, 2025 | 25.47 | 25.47 | 25.43 | 25.45 | 25.45 | 0.08% | 5,113 |
| Oct 30, 2025 | 25.45 | 25.46 | 25.42 | 25.43 | 25.43 | -0.12% | 43,274 |
| Oct 29, 2025 | 25.45 | 25.47 | 25.44 | 25.46 | 25.46 | - | 4,411 |
| Oct 28, 2025 | 25.45 | 25.48 | 25.44 | 25.46 | 25.46 | - | 7,654 |
| Oct 27, 2025 | 25.45 | 25.46 | 25.44 | 25.46 | 25.46 | 0.18% | 4,009 |
| Oct 24, 2025 | 25.41 | 25.43 | 25.41 | 25.41 | 25.41 | 0.18% | 11,101 |
| Oct 23, 2025 | 25.35 | 25.38 | 25.35 | 25.37 | 25.37 | 0.10% | 10,618 |
| Oct 22, 2025 | 25.35 | 25.35 | 25.31 | 25.34 | 25.34 | -0.11% | 21,274 |
| Oct 21, 2025 | 25.34 | 25.38 | 25.34 | 25.37 | 25.37 | 0.06% | 25,342 |
| Oct 20, 2025 | 25.35 | 25.35 | 25.33 | 25.35 | 25.35 | 0.36% | 19,241 |
| Oct 17, 2025 | 25.26 | 25.27 | 25.21 | 25.26 | 25.26 | 0.24% | 17,823 |
| Oct 16, 2025 | 25.27 | 25.29 | 25.19 | 25.20 | 25.20 | -0.20% | 48,041 |
| Oct 15, 2025 | 25.30 | 25.31 | 25.25 | 25.25 | 25.25 | -0.01% | 4,279 |
| Oct 14, 2025 | 25.22 | 25.29 | 25.22 | 25.25 | 25.25 | 0.01% | 4,353 |
| Oct 13, 2025 | 25.24 | 25.26 | 25.24 | 25.25 | 25.25 | 0.40% | 7,620 |
| Oct 10, 2025 | 25.34 | 25.34 | 25.15 | 25.15 | 25.15 | -0.67% | 39,620 |
| Oct 9, 2025 | 25.30 | 25.32 | 25.28 | 25.32 | 25.32 | 0.02% | 36,784 |
| Oct 8, 2025 | 25.32 | 25.32 | 25.30 | 25.32 | 25.32 | 0.14% | 6,367 |
| Oct 7, 2025 | 25.28 | 25.32 | 25.28 | 25.28 | 25.28 | -0.10% | 18,212 |
| Oct 6, 2025 | 25.29 | 25.32 | 25.29 | 25.31 | 25.31 | 0.02% | 29,847 |
| Oct 3, 2025 | 25.32 | 25.32 | 25.28 | 25.30 | 25.30 | 0.08% | 18,409 |
| Oct 2, 2025 | 25.27 | 25.28 | 25.26 | 25.28 | 25.28 | 0.01% | 4,514 |
| Oct 1, 2025 | 25.23 | 25.30 | 25.23 | 25.28 | 25.28 | 0.07% | 233,570 |
| Sep 30, 2025 | 25.27 | 25.27 | 25.23 | 25.26 | 25.26 | 0.14% | 17,865 |
| Sep 29, 2025 | 25.24 | 25.25 | 25.22 | 25.23 | 25.23 | 0.06% | 21,732 |
| Sep 26, 2025 | 25.22 | 25.22 | 25.18 | 25.21 | 25.21 | 0.18% | 10,193 |