Innovator 1 Yr December (ZDEK)
BATS: ZDEK · Real-Time Price · USD
25.83
+0.07 (0.29%)
Feb 6, 2026, 4:00 PM EST - Market closed
ZDEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 25.81 | 25.83 | 25.81 | 25.83 | 25.83 | 0.29% | 5,762 |
| Feb 5, 2026 | 25.76 | 25.76 | 25.75 | 25.75 | 25.75 | -0.16% | 793 |
| Feb 4, 2026 | 25.83 | 25.83 | 25.79 | 25.79 | 25.79 | -0.08% | 8,970 |
| Feb 3, 2026 | 25.87 | 25.87 | 25.79 | 25.81 | 25.81 | -0.15% | 16,063 |
| Feb 2, 2026 | 25.84 | 25.88 | 25.84 | 25.85 | 25.85 | 0.08% | 18,625 |
| Jan 30, 2026 | 25.84 | 25.86 | 25.81 | 25.83 | 25.83 | -0.04% | 5,491 |
| Jan 29, 2026 | 25.86 | 25.86 | 25.79 | 25.84 | 25.84 | -0.06% | 10,251 |
| Jan 28, 2026 | 25.87 | 25.87 | 25.84 | 25.86 | 25.85 | 0.02% | 2,628 |
| Jan 27, 2026 | 25.85 | 25.87 | 25.85 | 25.85 | 25.85 | 0.08% | 17,250 |
| Jan 26, 2026 | 25.81 | 25.84 | 25.81 | 25.83 | 25.83 | 0.08% | 5,754 |
| Jan 23, 2026 | 25.83 | 25.83 | 25.79 | 25.81 | 25.81 | 0.12% | 2,996 |
| Jan 22, 2026 | 25.80 | 25.81 | 25.78 | 25.78 | 25.78 | 0.02% | 6,440 |
| Jan 21, 2026 | 25.75 | 25.79 | 25.72 | 25.78 | 25.78 | 0.25% | 47,652 |
| Jan 20, 2026 | 25.73 | 25.77 | 25.71 | 25.71 | 25.71 | -0.42% | 21,486 |
| Jan 16, 2026 | 25.82 | 25.83 | 25.80 | 25.82 | 25.82 | 0.07% | 45,781 |
| Jan 15, 2026 | 25.84 | 25.84 | 25.80 | 25.80 | 25.80 | 0.04% | 29,698 |
| Jan 14, 2026 | 25.81 | 25.82 | 25.78 | 25.79 | 25.79 | -0.04% | 35,072 |
| Jan 13, 2026 | 25.80 | 25.86 | 25.80 | 25.80 | 25.80 | -0.08% | 25,778 |
| Jan 12, 2026 | 25.78 | 25.82 | 25.78 | 25.82 | 25.82 | 0.12% | 156,445 |
| Jan 9, 2026 | 25.77 | 25.79 | 25.77 | 25.79 | 25.79 | 0.08% | 11,340 |
| Jan 8, 2026 | 25.78 | 25.78 | 25.77 | 25.77 | 25.77 | -0.04% | 17,460 |
| Jan 7, 2026 | 25.81 | 25.81 | 25.78 | 25.78 | 25.78 | -0.06% | 5,460 |
| Jan 6, 2026 | 25.76 | 25.80 | 25.76 | 25.80 | 25.80 | 0.12% | 7,080 |
| Jan 5, 2026 | 25.73 | 25.77 | 25.73 | 25.76 | 25.76 | 0.15% | 26,129 |
| Jan 2, 2026 | 25.73 | 25.74 | 25.71 | 25.73 | 25.73 | -0.05% | 50,789 |
| Dec 31, 2025 | 25.75 | 25.77 | 25.72 | 25.74 | 25.74 | -0.10% | 31,239 |
| Dec 30, 2025 | 25.74 | 25.78 | 25.74 | 25.76 | 25.76 | 0.01% | 26,267 |
| Dec 29, 2025 | 25.77 | 25.77 | 25.73 | 25.76 | 25.76 | - | 147,053 |
| Dec 26, 2025 | 25.77 | 25.78 | 25.76 | 25.76 | 25.76 | -0.02% | 20,513 |
| Dec 24, 2025 | 25.76 | 25.78 | 25.74 | 25.77 | 25.77 | 0.04% | 8,678 |
| Dec 23, 2025 | 25.71 | 25.76 | 25.71 | 25.76 | 25.76 | 0.14% | 53,795 |
| Dec 22, 2025 | 25.69 | 25.72 | 25.69 | 25.72 | 25.72 | 0.08% | 23,127 |
| Dec 19, 2025 | 25.68 | 25.71 | 25.66 | 25.70 | 25.70 | 0.18% | 40,210 |
| Dec 18, 2025 | 25.64 | 25.67 | 25.63 | 25.66 | 25.66 | 0.16% | 106,910 |
| Dec 17, 2025 | 25.68 | 25.68 | 25.60 | 25.62 | 25.62 | -0.18% | 137,605 |
| Dec 16, 2025 | 25.66 | 25.68 | 25.63 | 25.66 | 25.66 | -0.08% | 78,939 |
| Dec 15, 2025 | 25.68 | 25.69 | 25.67 | 25.68 | 25.68 | 0.08% | 75,262 |
| Dec 12, 2025 | 25.72 | 25.72 | 25.66 | 25.66 | 25.66 | -0.23% | 68,026 |
| Dec 11, 2025 | 25.70 | 25.73 | 25.67 | 25.72 | 25.72 | 0.08% | 55,771 |
| Dec 10, 2025 | 25.68 | 25.72 | 25.66 | 25.70 | 25.70 | 0.16% | 66,969 |
| Dec 9, 2025 | 25.67 | 25.69 | 25.66 | 25.66 | 25.66 | -0.04% | 110,737 |
| Dec 8, 2025 | 25.67 | 25.68 | 25.66 | 25.67 | 25.67 | - | 147,067 |
| Dec 5, 2025 | 25.68 | 25.70 | 25.67 | 25.67 | 25.67 | -0.04% | 104,261 |
| Dec 4, 2025 | 25.67 | 25.68 | 25.63 | 25.68 | 25.68 | 0.04% | 93,828 |
| Dec 3, 2025 | 25.65 | 25.68 | 25.63 | 25.67 | 25.67 | 0.08% | 149,985 |
| Dec 2, 2025 | 25.63 | 25.66 | 25.59 | 25.65 | 25.65 | 0.04% | 155,745 |
| Dec 1, 2025 | 25.63 | 25.66 | 25.60 | 25.64 | 25.64 | - | 462,322 |
| Nov 28, 2025 | 25.61 | 25.70 | 25.61 | 25.64 | 25.64 | 0.08% | 119,610 |
| Nov 26, 2025 | 25.60 | 25.64 | 25.60 | 25.62 | 25.62 | 0.06% | 83,164 |
| Nov 25, 2025 | 25.59 | 25.61 | 25.57 | 25.61 | 25.61 | 0.13% | 8,449 |