Innovator 1 Yr December (ZDEK)
BATS: ZDEK · Real-Time Price · USD
25.16
+0.02 (0.06%)
Sep 15, 2025, 4:00 PM EDT - Market closed
ZDEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 25.15 | 25.18 | 25.15 | 25.16 | 25.16 | 0.07% | 211,140 |
| Sep 12, 2025 | 25.14 | 25.14 | 25.12 | 25.14 | 25.14 | 0.05% | 11,634 |
| Sep 11, 2025 | 25.10 | 25.13 | 25.10 | 25.13 | 25.13 | 0.14% | 10,639 |
| Sep 10, 2025 | 25.10 | 25.10 | 25.06 | 25.09 | 25.09 | 0.12% | 29,458 |
| Sep 9, 2025 | 25.06 | 25.06 | 25.03 | 25.06 | 25.06 | 0.10% | 31,683 |
| Sep 8, 2025 | 25.05 | 25.05 | 25.03 | 25.04 | 25.04 | 0.10% | 19,655 |
| Sep 5, 2025 | 25.07 | 25.08 | 24.98 | 25.01 | 25.01 | -0.10% | 16,738 |
| Sep 4, 2025 | 24.98 | 25.04 | 24.98 | 25.04 | 25.04 | 0.20% | 221,762 |
| Sep 3, 2025 | 24.95 | 24.99 | 24.94 | 24.99 | 24.99 | 0.20% | 27,941 |
| Sep 2, 2025 | 24.89 | 24.94 | 24.88 | 24.94 | 24.94 | -0.16% | 7,416 |
| Aug 29, 2025 | 24.99 | 24.99 | 24.96 | 24.98 | 24.98 | -0.20% | 217,016 |
| Aug 28, 2025 | 24.99 | 25.04 | 24.99 | 25.03 | 25.03 | 0.14% | 12,592 |
| Aug 27, 2025 | 24.96 | 24.99 | 24.96 | 24.99 | 24.99 | 0.06% | 5,422 |
| Aug 26, 2025 | 24.96 | 24.98 | 24.94 | 24.98 | 24.98 | 0.13% | 10,670 |
| Aug 25, 2025 | 24.97 | 24.97 | 24.94 | 24.94 | 24.94 | -0.03% | 15,298 |
| Aug 22, 2025 | 24.91 | 24.98 | 24.91 | 24.95 | 24.95 | 0.48% | 17,333 |
| Aug 21, 2025 | 24.87 | 24.90 | 24.83 | 24.83 | 24.83 | -0.19% | 89,994 |
| Aug 20, 2025 | 24.83 | 24.91 | 24.81 | 24.88 | 24.88 | -0.03% | 28,470 |
| Aug 19, 2025 | 24.95 | 24.95 | 24.88 | 24.89 | 24.89 | -0.21% | 51,658 |
| Aug 18, 2025 | 24.94 | 24.94 | 24.91 | 24.94 | 24.94 | 0.03% | 187,664 |
| Aug 15, 2025 | 24.96 | 24.96 | 24.93 | 24.93 | 24.93 | -0.04% | 12,699 |
| Aug 14, 2025 | 24.93 | 24.95 | 24.92 | 24.94 | 24.94 | -0.04% | 15,124 |
| Aug 13, 2025 | 24.95 | 24.95 | 24.91 | 24.95 | 24.95 | 0.14% | 30,720 |
| Aug 12, 2025 | 24.86 | 24.92 | 24.86 | 24.92 | 24.92 | 0.38% | 15,895 |
| Aug 11, 2025 | 24.87 | 24.87 | 24.81 | 24.82 | 24.82 | -0.08% | 33,436 |
| Aug 8, 2025 | 24.84 | 24.85 | 24.82 | 24.84 | 24.84 | 0.28% | 262,940 |
| Aug 7, 2025 | 24.84 | 24.84 | 24.75 | 24.77 | 24.77 | -0.04% | 141,693 |
| Aug 6, 2025 | 24.74 | 24.79 | 24.74 | 24.78 | 24.78 | 0.22% | 4,090 |
| Aug 5, 2025 | 24.77 | 24.79 | 24.72 | 24.73 | 24.73 | -0.14% | 120,228 |
| Aug 4, 2025 | 24.75 | 24.76 | 24.73 | 24.76 | 24.76 | 0.49% | 8,807 |
| Aug 1, 2025 | 24.63 | 24.68 | 24.62 | 24.64 | 24.64 | -0.46% | 14,037 |
| Jul 31, 2025 | 24.89 | 24.89 | 24.76 | 24.76 | 24.76 | -0.10% | 17,789 |
| Jul 30, 2025 | 24.81 | 24.82 | 24.76 | 24.78 | 24.78 | -0.02% | 21,832 |
| Jul 29, 2025 | 24.83 | 24.83 | 24.78 | 24.79 | 24.79 | -0.04% | 7,250 |
| Jul 28, 2025 | 24.81 | 24.82 | 24.79 | 24.80 | 24.80 | - | 34,889 |
| Jul 25, 2025 | 24.78 | 24.81 | 24.78 | 24.80 | 24.80 | 0.14% | 13,360 |
| Jul 24, 2025 | 24.78 | 24.78 | 24.76 | 24.76 | 24.76 | 0.06% | 14,441 |
| Jul 23, 2025 | 24.73 | 24.75 | 24.72 | 24.75 | 24.75 | 0.16% | 9,785 |
| Jul 22, 2025 | 24.68 | 24.71 | 24.67 | 24.71 | 24.71 | 0.04% | 12,050 |
| Jul 21, 2025 | 24.71 | 24.72 | 24.70 | 24.70 | 24.70 | 0.06% | 21,165 |
| Jul 18, 2025 | 24.69 | 24.69 | 24.65 | 24.68 | 24.68 | -0.08% | 199,710 |
| Jul 17, 2025 | 24.67 | 24.70 | 24.64 | 24.70 | 24.70 | 0.27% | 15,438 |
| Jul 16, 2025 | 24.61 | 24.64 | 24.57 | 24.63 | 24.63 | 0.14% | 31,103 |
| Jul 15, 2025 | 24.65 | 24.65 | 24.60 | 24.60 | 24.60 | -0.12% | 17,499 |
| Jul 14, 2025 | 24.60 | 24.63 | 24.60 | 24.63 | 24.63 | 0.06% | 597,174 |
| Jul 11, 2025 | 24.61 | 24.63 | 24.60 | 24.62 | 24.62 | -0.22% | 14,038 |
| Jul 10, 2025 | 24.61 | 24.67 | 24.61 | 24.67 | 24.67 | 0.24% | 30,296 |
| Jul 9, 2025 | 24.63 | 24.63 | 24.58 | 24.61 | 24.61 | 0.20% | 11,437 |
| Jul 8, 2025 | 24.56 | 24.59 | 24.55 | 24.56 | 24.56 | -0.04% | 31,211 |
| Jul 7, 2025 | 24.60 | 24.61 | 24.55 | 24.57 | 24.57 | -0.20% | 30,277 |