Innovator 1 Yr December (ZDEK)
BATS: ZDEK · Real-Time Price · USD
23.68
-0.11 (-0.47%)
Mar 28, 2025, 4:00 PM EST - Market closed
ZDEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 23.70 | 23.76 | 23.69 | 23.76 | 23.76 | 0.34% | 43,577 |
| Mar 31, 2025 | 23.65 | 23.70 | 23.61 | 23.68 | 23.68 | 0.01% | 73,762 |
| Mar 28, 2025 | 23.77 | 23.77 | 23.66 | 23.68 | 23.68 | -0.47% | 24,815 |
| Mar 27, 2025 | 23.80 | 23.82 | 23.77 | 23.79 | 23.79 | -0.09% | 36,102 |
| Mar 26, 2025 | 23.87 | 23.87 | 23.80 | 23.81 | 23.81 | -0.25% | 18,377 |
| Mar 25, 2025 | 23.88 | 23.89 | 23.85 | 23.87 | 23.87 | -0.04% | 21,255 |
| Mar 24, 2025 | 23.86 | 23.89 | 23.84 | 23.88 | 23.88 | 0.50% | 12,336 |
| Mar 21, 2025 | 23.73 | 23.77 | 23.72 | 23.76 | 23.76 | -0.03% | 11,581 |
| Mar 20, 2025 | 23.77 | 23.82 | 23.75 | 23.77 | 23.77 | -0.09% | 26,488 |
| Mar 19, 2025 | 23.71 | 23.81 | 23.71 | 23.79 | 23.79 | 0.33% | 31,061 |
| Mar 18, 2025 | 23.75 | 23.75 | 23.71 | 23.71 | 23.71 | -0.31% | 38,332 |
| Mar 17, 2025 | 23.78 | 23.80 | 23.74 | 23.79 | 23.79 | 0.11% | 20,798 |
| Mar 14, 2025 | 23.71 | 23.77 | 23.71 | 23.76 | 23.76 | 0.44% | 32,470 |
| Mar 13, 2025 | 23.68 | 23.73 | 23.65 | 23.66 | 23.66 | -0.28% | 41,311 |
| Mar 12, 2025 | 23.77 | 23.78 | 23.67 | 23.72 | 23.72 | 0.02% | 53,321 |
| Mar 11, 2025 | 23.76 | 23.79 | 23.69 | 23.72 | 23.72 | -0.15% | 146,504 |
| Mar 10, 2025 | 23.81 | 23.82 | 23.73 | 23.75 | 23.75 | -0.64% | 183,090 |
| Mar 7, 2025 | 23.87 | 23.93 | 23.81 | 23.91 | 23.91 | 0.04% | 23,320 |
| Mar 6, 2025 | 23.87 | 23.92 | 23.86 | 23.90 | 23.90 | -0.29% | 28,708 |
| Mar 5, 2025 | 23.90 | 24.01 | 23.87 | 23.97 | 23.97 | 0.23% | 36,520 |
| Mar 4, 2025 | 23.93 | 23.99 | 23.87 | 23.91 | 23.91 | -0.20% | 23,361 |
| Mar 3, 2025 | 24.06 | 24.12 | 23.96 | 23.96 | 23.96 | -0.55% | 17,008 |
| Feb 28, 2025 | 24.00 | 24.10 | 23.97 | 24.09 | 24.09 | 0.37% | 44,013 |
| Feb 27, 2025 | 24.07 | 24.09 | 23.96 | 24.00 | 24.00 | -0.29% | 24,164 |
| Feb 26, 2025 | 24.09 | 24.14 | 24.06 | 24.07 | 24.07 | 0.01% | 49,019 |
| Feb 25, 2025 | 24.09 | 24.12 | 24.04 | 24.07 | 24.07 | -0.22% | 39,165 |
| Feb 24, 2025 | 24.12 | 24.15 | 24.08 | 24.12 | 24.12 | - | 38,514 |
| Feb 21, 2025 | 24.19 | 24.22 | 24.12 | 24.12 | 24.12 | -0.45% | 185,717 |
| Feb 20, 2025 | 24.26 | 24.26 | 24.17 | 24.23 | 24.23 | -0.08% | 21,313 |
| Feb 19, 2025 | 24.22 | 24.25 | 24.19 | 24.25 | 24.25 | 0.25% | 3,142 |
| Feb 18, 2025 | 24.00 | 24.22 | 24.00 | 24.19 | 24.19 | -0.08% | 8,794 |
| Feb 14, 2025 | 24.18 | 24.21 | 24.18 | 24.21 | 24.21 | 0.08% | 62,981 |
| Feb 13, 2025 | 24.12 | 24.19 | 24.12 | 24.19 | 24.19 | 0.31% | 11,899 |
| Feb 12, 2025 | 24.10 | 24.13 | 24.10 | 24.12 | 24.12 | -0.14% | 6,088 |
| Feb 11, 2025 | 24.13 | 24.16 | 24.13 | 24.15 | 24.15 | -0.08% | 13,880 |
| Feb 10, 2025 | 24.15 | 24.19 | 24.12 | 24.17 | 24.17 | 0.17% | 35,378 |
| Feb 7, 2025 | 24.15 | 24.19 | 24.11 | 24.13 | 24.13 | -0.06% | 8,234 |
| Feb 6, 2025 | 24.11 | 24.17 | 24.11 | 24.15 | 24.15 | 0.10% | 12,621 |
| Feb 5, 2025 | 24.11 | 24.13 | 24.08 | 24.12 | 24.12 | -0.04% | 19,434 |
| Feb 4, 2025 | 24.05 | 24.13 | 24.05 | 24.13 | 24.13 | 0.33% | 10,235 |
| Feb 3, 2025 | 23.98 | 24.09 | 23.98 | 24.05 | 24.05 | -0.27% | 10,099 |
| Jan 31, 2025 | 24.20 | 24.20 | 24.12 | 24.12 | 24.12 | -0.02% | 44,375 |
| Jan 30, 2025 | 24.12 | 24.15 | 24.10 | 24.12 | 24.12 | 0.11% | 10,620 |
| Jan 29, 2025 | 24.11 | 24.12 | 24.09 | 24.09 | 24.09 | -0.23% | 14,342 |
| Jan 28, 2025 | 24.10 | 24.15 | 24.08 | 24.15 | 24.15 | 0.25% | 27,537 |
| Jan 27, 2025 | 24.10 | 24.10 | 24.05 | 24.09 | 24.09 | -0.25% | 35,572 |
| Jan 24, 2025 | 24.19 | 24.19 | 24.13 | 24.15 | 24.15 | - | 30,287 |
| Jan 23, 2025 | 24.14 | 24.16 | 24.11 | 24.15 | 24.15 | 0.04% | 37,992 |
| Jan 22, 2025 | 24.10 | 24.15 | 24.10 | 24.14 | 24.14 | 0.19% | 15,361 |
| Jan 21, 2025 | 24.09 | 24.11 | 24.05 | 24.10 | 24.10 | 0.27% | 65,947 |