Skip to main content
Innovator 1 Yr December (ZDEK)
BATS: ZDEK · Real-Time Price · USD
24.08
-0.04 (-0.18%)
May 30, 2025, 1:45 PM - Market open

ZDEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202524.1124.1224.0924.10--0.10%7,752
May 29, 202524.1324.1424.0924.1324.130.19%60,590
May 28, 202524.1524.1524.0824.0824.08-0.25%16,165
May 27, 202524.0924.1524.0824.1424.140.47%108,863
May 23, 202524.0424.0523.9724.0324.03-0.22%5,850
May 22, 202524.0924.1024.0324.0824.080.08%64,492
May 21, 202524.1224.1624.0324.0624.06-0.33%47,576
May 20, 202524.1424.1924.1124.1424.14-0.25%218,524
May 19, 202524.1224.2024.1224.2024.200.21%42,682
May 16, 202524.0924.1624.0924.1524.15-0.04%388,433
May 15, 202524.0724.2024.0524.1624.160.25%33,721
May 14, 202524.0724.1024.0524.1024.100.17%8,859
May 13, 202524.0624.1024.0424.0624.060.21%181,448
May 12, 202524.0124.0423.9624.0124.010.71%147,871
May 9, 202523.8723.9023.8423.8423.84-0.04%125,394
May 8, 202523.8823.9223.8423.8523.850.04%17,776
May 7, 202523.8423.8623.8023.8423.840.04%80,417
May 6, 202523.7723.8623.7723.8323.83-0.04%61,016
May 5, 202523.8823.8923.8423.8423.84-0.25%13,143
May 2, 202523.9223.9223.8523.9023.900.25%18,016
May 1, 202523.8523.8923.8423.8423.840.17%29,172
Apr 30, 202523.7123.8123.7123.8023.800.08%21,041
Apr 29, 202523.7623.7823.7423.7823.780.17%16,699
Apr 28, 202523.7423.7523.6723.7423.740.04%31,660
Apr 25, 202523.6823.7523.6723.7323.730.12%25,150
Apr 24, 202523.6423.7023.6423.7023.700.47%93,138
Apr 23, 202523.6823.7123.5823.5923.590.13%159,240
Apr 22, 202523.5423.5623.5123.5623.560.26%3,887
Apr 21, 202523.5023.5123.4323.5023.50-0.04%156,320
Apr 17, 202523.5723.5923.5123.5123.51-0.04%11,208
Apr 16, 202523.5623.5923.5123.5223.52-0.38%13,378
Apr 15, 202523.6523.6523.5923.6123.61-0.17%3,633
Apr 14, 202523.7023.7023.6223.6523.65-0.04%232,577
Apr 11, 202523.6123.6923.5823.6623.660.13%16,094
Apr 10, 202523.6523.6523.5223.6323.63-0.08%70,561
Apr 9, 202523.4323.6823.4223.6523.650.96%40,710
Apr 8, 202523.5423.5423.4023.4323.43-0.27%133,307
Apr 7, 202523.3523.5123.3523.4923.490.09%177,524
Apr 4, 202523.5423.5723.4323.4723.47-0.59%995,472
Apr 3, 202523.7223.7223.5523.6123.61-0.80%175,533
Apr 2, 202523.7323.8223.7223.8023.800.17%308,895
Apr 1, 202523.7023.7623.6923.7623.760.34%43,577
Mar 31, 202523.6523.7023.6123.6823.680.01%73,762
Mar 28, 202523.7723.7723.6623.6823.68-0.47%24,815
Mar 27, 202523.8023.8223.7723.7923.79-0.09%36,102
Mar 26, 202523.8723.8723.8023.8123.81-0.25%18,377
Mar 25, 202523.8823.8923.8523.8723.87-0.04%21,255
Mar 24, 202523.8623.8923.8423.8823.880.50%12,336
Mar 21, 202523.7323.7723.7223.7623.76-0.03%11,581
Mar 20, 202523.7723.8223.7523.7723.77-0.09%26,488