Innovator Equity Defined Protection ETF - 1 Yr December (ZDEK)
BATS: ZDEK · Real-Time Price · USD
24.03
+0.04 (0.17%)
Jan 17, 2025, 4:00 PM EST - Market closed
ZDEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 24.02 | 24.07 | 24.01 | 24.03 | 24.03 | 0.17% | 35,365 |
| Jan 16, 2025 | 24.00 | 24.01 | 23.96 | 23.99 | 23.99 | 0.02% | 45,982 |
| Jan 15, 2025 | 23.97 | 24.01 | 23.95 | 23.99 | 23.99 | 0.44% | 61,351 |
| Jan 14, 2025 | 23.98 | 23.98 | 23.82 | 23.88 | 23.88 | - | 80,141 |
| Jan 13, 2025 | 23.82 | 23.88 | 23.80 | 23.88 | 23.88 | 0.13% | 782,087 |
| Jan 10, 2025 | 23.92 | 23.92 | 23.82 | 23.85 | 23.85 | -0.29% | 202,176 |
| Jan 8, 2025 | 23.95 | 23.96 | 23.90 | 23.92 | 23.92 | - | 31,655 |
| Jan 7, 2025 | 24.03 | 24.03 | 23.92 | 23.92 | 23.92 | -0.29% | 26,379 |
| Jan 6, 2025 | 23.97 | 24.04 | 23.97 | 23.99 | 23.99 | 0.13% | 115,279 |
| Jan 3, 2025 | 23.93 | 23.97 | 23.90 | 23.96 | 23.96 | 0.27% | 44,972 |
| Jan 2, 2025 | 23.92 | 23.94 | 23.85 | 23.90 | 23.90 | 0.06% | 116,890 |
| Dec 31, 2024 | 23.95 | 23.95 | 23.88 | 23.88 | 23.88 | -0.29% | 273,932 |
| Dec 30, 2024 | 23.93 | 23.96 | 23.87 | 23.95 | 23.95 | -0.13% | 171,668 |
| Dec 27, 2024 | 24.00 | 24.00 | 23.91 | 23.98 | 23.98 | -0.21% | 107,405 |
| Dec 26, 2024 | 24.02 | 24.03 | 23.97 | 24.03 | 24.03 | 0.14% | 57,688 |
| Dec 24, 2024 | 24.00 | 24.02 | 23.96 | 24.00 | 24.00 | 0.13% | 91,428 |
| Dec 23, 2024 | 23.94 | 23.97 | 23.91 | 23.97 | 23.97 | 0.16% | 109,267 |
| Dec 20, 2024 | 23.85 | 23.97 | 23.85 | 23.93 | 23.93 | 0.22% | 119,327 |
| Dec 19, 2024 | 23.91 | 23.92 | 23.85 | 23.88 | 23.88 | -0.02% | 202,069 |
| Dec 18, 2024 | 24.04 | 24.04 | 23.88 | 23.88 | 23.88 | -0.62% | 128,630 |
| Dec 17, 2024 | 24.03 | 24.03 | 23.98 | 24.03 | 24.03 | 0.09% | 320,443 |
| Dec 16, 2024 | 24.03 | 24.06 | 24.01 | 24.01 | 24.01 | 0.03% | 103,462 |
| Dec 13, 2024 | 24.04 | 24.04 | 23.98 | 24.00 | 24.00 | -0.03% | 157,561 |
| Dec 12, 2024 | 24.04 | 24.04 | 24.01 | 24.01 | 24.01 | -0.12% | 225,684 |
| Dec 11, 2024 | 24.01 | 24.05 | 23.99 | 24.04 | 24.04 | 0.23% | 123,004 |
| Dec 10, 2024 | 23.99 | 24.01 | 23.97 | 23.98 | 23.98 | -0.08% | 74,199 |
| Dec 9, 2024 | 24.03 | 24.04 | 23.99 | 24.00 | 24.00 | -0.17% | 102,243 |
| Dec 6, 2024 | 24.02 | 24.05 | 24.00 | 24.04 | 24.04 | 0.12% | 228,719 |
| Dec 5, 2024 | 24.02 | 24.02 | 24.00 | 24.01 | 24.01 | -0.04% | 215,861 |
| Dec 4, 2024 | 23.97 | 24.02 | 23.96 | 24.02 | 24.02 | 0.22% | 613,738 |
| Dec 3, 2024 | 24.08 | 24.08 | 23.94 | 23.97 | 23.97 | -0.02% | 320,876 |