Innovator 1 Yr December (ZDEK)
BATS: ZDEK · Real-Time Price · USD
24.12
-0.11 (-0.45%)
Feb 21, 2025, 4:00 PM EST - Market closed
ZDEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |