Innovator 1 Yr November (ZNOV)
BATS: ZNOV · Real-Time Price · USD
26.42
-0.07 (-0.26%)
Nov 7, 2025, 11:57 AM EST - Market open
ZNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 26.53 | 26.54 | 26.44 | 26.49 | 26.49 | -0.15% | 128,177 |
| Nov 5, 2025 | 26.50 | 26.61 | 26.47 | 26.53 | 26.53 | 0.04% | 446,576 |
| Nov 4, 2025 | 26.56 | 26.56 | 26.47 | 26.52 | 26.52 | -0.21% | 180,842 |
| Nov 3, 2025 | 26.64 | 26.66 | 26.53 | 26.58 | 26.58 | -0.28% | 910,767 |
| Oct 31, 2025 | 26.54 | 26.65 | 26.50 | 26.65 | 26.65 | 0.57% | 353,224 |
| Oct 30, 2025 | 26.50 | 26.54 | 26.47 | 26.50 | 26.50 | 0.11% | 42,436 |
| Oct 29, 2025 | 26.50 | 26.53 | 26.46 | 26.47 | 26.47 | -0.09% | 34,901 |
| Oct 28, 2025 | 26.53 | 26.53 | 26.47 | 26.50 | 26.50 | -0.02% | 14,101 |
| Oct 27, 2025 | 26.52 | 26.60 | 26.48 | 26.50 | 26.50 | 0.03% | 22,846 |
| Oct 24, 2025 | 26.52 | 26.52 | 26.47 | 26.49 | 26.49 | -0.03% | 1,365 |
| Oct 23, 2025 | 26.48 | 26.54 | 26.45 | 26.50 | 26.50 | 0.09% | 20,716 |
| Oct 22, 2025 | 26.48 | 26.54 | 26.47 | 26.48 | 26.48 | - | 12,041 |
| Oct 21, 2025 | 26.48 | 26.51 | 26.45 | 26.48 | 26.48 | 0.02% | 15,931 |
| Oct 20, 2025 | 26.47 | 26.47 | 26.42 | 26.47 | 26.47 | 0.08% | 19,773 |
| Oct 17, 2025 | 26.42 | 26.45 | 26.42 | 26.45 | 26.45 | 0.13% | 7,172 |
| Oct 16, 2025 | 26.45 | 26.46 | 26.42 | 26.42 | 26.42 | -0.06% | 1,124 |
| Oct 15, 2025 | 26.48 | 26.48 | 26.40 | 26.43 | 26.43 | 0.02% | 11,067 |
| Oct 14, 2025 | 26.40 | 26.44 | 26.40 | 26.43 | 26.43 | -0.03% | 11,843 |
| Oct 13, 2025 | 26.40 | 26.45 | 26.39 | 26.43 | 26.43 | 0.20% | 4,644 |
| Oct 10, 2025 | 26.48 | 26.48 | 26.37 | 26.38 | 26.38 | -0.08% | 17,706 |
| Oct 9, 2025 | 26.37 | 26.46 | 26.37 | 26.40 | 26.40 | -0.09% | 7,358 |
| Oct 8, 2025 | 26.44 | 26.46 | 26.39 | 26.43 | 26.43 | 0.05% | 5,008 |
| Oct 7, 2025 | 26.45 | 26.45 | 26.41 | 26.41 | 26.41 | -0.03% | 4,975 |
| Oct 6, 2025 | 26.40 | 26.42 | 26.39 | 26.42 | 26.42 | 0.03% | 403 |
| Oct 3, 2025 | 26.39 | 26.42 | 26.38 | 26.41 | 26.41 | 0.02% | 44,358 |
| Oct 2, 2025 | 26.43 | 26.44 | 26.37 | 26.41 | 26.41 | 0.02% | 21,770 |
| Oct 1, 2025 | 26.35 | 26.43 | 26.35 | 26.40 | 26.40 | 0.02% | 115,185 |
| Sep 30, 2025 | 26.42 | 26.42 | 26.36 | 26.40 | 26.40 | -0.13% | 4,028 |
| Sep 29, 2025 | 26.37 | 26.43 | 26.36 | 26.43 | 26.43 | 0.23% | 7,309 |
| Sep 26, 2025 | 26.38 | 26.39 | 26.35 | 26.37 | 26.37 | 0.09% | 2,729 |
| Sep 25, 2025 | 26.35 | 26.35 | 26.32 | 26.35 | 26.35 | -0.04% | 3,371 |
| Sep 24, 2025 | 26.38 | 26.38 | 26.33 | 26.36 | 26.36 | 0.02% | 3,601 |
| Sep 23, 2025 | 26.39 | 26.40 | 26.35 | 26.35 | 26.35 | -0.04% | 5,389 |
| Sep 22, 2025 | 26.37 | 26.38 | 26.33 | 26.36 | 26.36 | 0.05% | 2,393 |
| Sep 19, 2025 | 26.36 | 26.37 | 26.35 | 26.35 | 26.35 | 0.06% | 3,287 |
| Sep 18, 2025 | 26.32 | 26.33 | 26.32 | 26.33 | 26.33 | - | 5,082 |
| Sep 17, 2025 | 26.31 | 26.34 | 26.29 | 26.33 | 26.33 | 0.02% | 3,139 |
| Sep 16, 2025 | 26.29 | 26.32 | 26.28 | 26.32 | 26.32 | 0.01% | 6,880 |
| Sep 15, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.09% | 1,284 |
| Sep 12, 2025 | 26.25 | 26.40 | 26.25 | 26.35 | 26.35 | -0.02% | 39,982 |
| Sep 11, 2025 | 26.31 | 26.35 | 26.26 | 26.35 | 26.35 | 0.11% | 167,304 |
| Sep 10, 2025 | 26.29 | 26.32 | 26.27 | 26.32 | 26.32 | -0.11% | 16,438 |
| Sep 9, 2025 | 26.28 | 26.35 | 26.26 | 26.35 | 26.35 | 0.06% | 1,469 |
| Sep 8, 2025 | 26.29 | 26.34 | 26.22 | 26.34 | 26.34 | 0.34% | 6,347 |
| Sep 5, 2025 | 26.30 | 26.30 | 26.23 | 26.25 | 26.25 | 0.03% | 26,543 |
| Sep 4, 2025 | 26.23 | 26.26 | 26.19 | 26.24 | 26.24 | 0.13% | 13,655 |
| Sep 3, 2025 | 26.20 | 26.21 | 26.17 | 26.21 | 26.21 | -0.10% | 4,341 |
| Sep 2, 2025 | 26.18 | 26.23 | 26.13 | 26.23 | 26.23 | -0.19% | 4,890 |
| Aug 29, 2025 | 26.23 | 26.28 | 26.19 | 26.28 | 26.28 | - | 714 |
| Aug 28, 2025 | 26.21 | 26.28 | 26.21 | 26.28 | 26.28 | 0.28% | 9,295 |