Innovator 1 Yr December (ZDEK)
BATS: ZDEK · Real-Time Price · USD
25.34
-0.08 (-0.32%)
Nov 7, 2025, 12:16 PM EST - Market open
ZDEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 25.18 | 25.18 | 25.13 | 25.17 | 25.17 | -0.08% | 56,662 |
| Sep 24, 2025 | 25.20 | 25.20 | 25.17 | 25.19 | 25.19 | -0.04% | 10,970 |
| Sep 23, 2025 | 25.24 | 25.24 | 25.18 | 25.20 | 25.20 | -0.12% | 260,891 |
| Sep 22, 2025 | 25.20 | 25.23 | 25.20 | 25.23 | 25.23 | 0.12% | 9,369 |
| Sep 19, 2025 | 25.22 | 25.22 | 25.18 | 25.20 | 25.20 | 0.04% | 12,295 |
| Sep 18, 2025 | 25.18 | 25.20 | 25.18 | 25.19 | 25.19 | 0.15% | 19,795 |
| Sep 17, 2025 | 25.15 | 25.16 | 25.14 | 25.15 | 25.15 | -0.03% | 27,907 |
| Sep 16, 2025 | 25.15 | 25.16 | 25.14 | 25.16 | 25.16 | - | 93,979 |
| 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 |