Innovator 1 Yr December (ZDEK)
BATS: ZDEK · Real-Time Price · USD
26.29
-0.04 (-0.13%)
May 15, 2026, 4:00 PM EDT - Market closed
ZDEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 26.31 | 26.31 | 26.27 | 26.29 | 26.29 | -0.13% | 5,006 |
| May 14, 2026 | 26.32 | 26.33 | 26.29 | 26.32 | 26.32 | 0.11% | 1,626 |
| May 13, 2026 | 26.26 | 26.31 | 26.26 | 26.29 | 26.29 | 0.08% | 4,097 |
| May 12, 2026 | 26.24 | 26.27 | 26.23 | 26.27 | 26.27 | - | 3,976 |
| May 11, 2026 | 26.28 | 26.28 | 26.25 | 26.27 | 26.27 | -0.04% | 8,448 |
| May 8, 2026 | 26.29 | 26.29 | 26.26 | 26.28 | 26.28 | 0.13% | 278 |
| May 7, 2026 | 26.22 | 26.25 | 26.22 | 26.25 | 26.25 | -0.04% | 1,261 |
| May 6, 2026 | 26.23 | 26.26 | 26.23 | 26.26 | 26.26 | 0.18% | 2,139 |
| May 5, 2026 | 26.18 | 26.22 | 26.18 | 26.21 | 26.21 | 0.13% | 7,330 |
| May 4, 2026 | 26.18 | 26.18 | 26.15 | 26.18 | 26.18 | 0.02% | 1,731 |
| May 1, 2026 | 26.19 | 26.20 | 26.17 | 26.17 | 26.17 | 0.04% | 3,527 |
| Apr 30, 2026 | 26.11 | 26.16 | 26.11 | 26.16 | 26.16 | 0.23% | 2,611 |
| Apr 29, 2026 | 26.10 | 26.11 | 26.09 | 26.10 | 26.10 | -0.11% | 15,688 |
| Apr 28, 2026 | 26.11 | 26.14 | 26.10 | 26.13 | 26.13 | -0.04% | 23,692 |
| Apr 27, 2026 | 26.12 | 26.14 | 26.12 | 26.14 | 26.14 | 0.10% | 8,367 |
| Apr 24, 2026 | 26.11 | 26.12 | 26.10 | 26.12 | 26.12 | 0.13% | 144,193 |
| Apr 23, 2026 | 26.10 | 26.13 | 26.06 | 26.08 | 26.08 | -0.06% | 2,898 |
| Apr 22, 2026 | 26.09 | 26.10 | 26.09 | 26.10 | 26.10 | 0.15% | 2,124 |
| Apr 21, 2026 | 26.11 | 26.11 | 26.06 | 26.06 | 26.06 | -0.08% | 3,140 |
| Apr 20, 2026 | 26.08 | 26.08 | 26.06 | 26.08 | 26.08 | -0.04% | 4,669 |
| Apr 17, 2026 | 26.08 | 26.09 | 26.08 | 26.09 | 26.09 | 0.23% | 1,150 |
| Apr 16, 2026 | 26.02 | 26.03 | 26.02 | 26.03 | 26.03 | 0.04% | 1,957 |
| Apr 15, 2026 | 25.99 | 26.02 | 25.99 | 26.02 | 26.02 | 0.15% | 1,009 |
| Apr 14, 2026 | 25.95 | 25.98 | 25.95 | 25.98 | 25.98 | 0.17% | 14,246 |
| Apr 13, 2026 | 25.85 | 25.93 | 25.85 | 25.93 | 25.93 | 0.25% | 18,989 |
| Apr 10, 2026 | 25.88 | 25.90 | 25.87 | 25.87 | 25.87 | -0.10% | 2,377 |
| Apr 9, 2026 | 25.83 | 25.89 | 25.83 | 25.89 | 25.89 | 0.23% | 45,025 |
| Apr 8, 2026 | 25.84 | 25.86 | 25.81 | 25.83 | 25.83 | 0.49% | 7,657 |
| Apr 7, 2026 | 25.65 | 25.71 | 25.64 | 25.71 | 25.71 | 0.08% | 39,840 |
| Apr 6, 2026 | 25.69 | 25.69 | 25.68 | 25.69 | 25.69 | 0.02% | 3,836 |
| Apr 2, 2026 | 25.60 | 25.68 | 25.60 | 25.68 | 25.68 | 0.08% | 1,354 |
| Apr 1, 2026 | 25.66 | 25.68 | 25.65 | 25.66 | 25.66 | 0.14% | 24,774 |
| Mar 31, 2026 | 25.55 | 25.63 | 25.55 | 25.63 | 25.63 | 0.51% | 88,267 |
| Mar 30, 2026 | 25.56 | 25.56 | 25.48 | 25.50 | 25.50 | -0.08% | 40,738 |
| Mar 27, 2026 | 25.57 | 25.57 | 25.52 | 25.52 | 25.52 | -0.37% | 12,210 |
| Mar 26, 2026 | 25.64 | 25.66 | 25.58 | 25.61 | 25.61 | -0.25% | 10,942 |
| Mar 25, 2026 | 25.69 | 25.71 | 25.67 | 25.68 | 25.68 | 0.12% | 8,003 |
| Mar 24, 2026 | 25.62 | 25.65 | 25.62 | 25.65 | 25.65 | -0.12% | 3,385 |
| Mar 23, 2026 | 25.65 | 25.69 | 25.65 | 25.68 | 25.68 | 0.24% | 14,613 |
| Mar 20, 2026 | 25.63 | 25.65 | 25.60 | 25.62 | 25.62 | -0.25% | 41,360 |
| Mar 19, 2026 | 25.67 | 25.70 | 25.65 | 25.68 | 25.68 | -0.06% | 7,158 |
| Mar 18, 2026 | 25.74 | 25.74 | 25.69 | 25.69 | 25.69 | -0.21% | 4,397 |
| Mar 17, 2026 | 25.76 | 25.77 | 25.75 | 25.75 | 25.75 | 0.01% | 4,720 |
| Mar 16, 2026 | 25.76 | 25.76 | 25.73 | 25.75 | 25.75 | 0.19% | 12,757 |
| Mar 13, 2026 | 25.76 | 25.76 | 25.69 | 25.70 | 25.70 | -0.10% | 13,633 |
| Mar 12, 2026 | 25.74 | 25.74 | 25.72 | 25.72 | 25.72 | -0.21% | 5,118 |
| Mar 11, 2026 | 25.81 | 25.81 | 25.78 | 25.78 | 25.78 | -0.08% | 5,474 |
| Mar 10, 2026 | 25.78 | 25.81 | 25.78 | 25.80 | 25.80 | -0.02% | 8,246 |
| Mar 9, 2026 | 25.71 | 25.80 | 25.69 | 25.80 | 25.80 | 0.16% | 74,404 |
| Mar 6, 2026 | 25.75 | 25.80 | 25.75 | 25.76 | 25.76 | -0.35% | 49,914 |