Innovator 1 Yr November (ZNOV)
BATS: ZNOV · Real-Time Price · USD
25.43
+0.09 (0.35%)
May 13, 2025, 1:44 PM - Market open
ZNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.30 | 25.34 | 25.30 | 25.34 | 25.34 | 0.72% | 8,471 |
| May 9, 2025 | 25.20 | 25.20 | 25.15 | 25.16 | 25.16 | -0.02% | 8,662 |
| May 8, 2025 | 25.15 | 25.22 | 25.14 | 25.17 | 25.17 | 0.15% | 30,595 |
| May 7, 2025 | 25.12 | 25.16 | 25.11 | 25.13 | 25.13 | 0.02% | 1,514 |
| May 6, 2025 | 25.12 | 25.15 | 25.10 | 25.12 | 25.12 | -0.12% | 9,194 |
| May 5, 2025 | 25.14 | 25.18 | 25.12 | 25.16 | 25.16 | -0.16% | 288,529 |
| May 2, 2025 | 25.22 | 25.22 | 25.16 | 25.20 | 25.20 | 0.29% | 1,704 |
| May 1, 2025 | 25.10 | 25.18 | 25.10 | 25.12 | 25.12 | 0.05% | 1,181 |
| Apr 30, 2025 | 24.91 | 25.11 | 24.91 | 25.11 | 25.11 | 0.20% | 1,181 |
| Apr 29, 2025 | 25.03 | 25.06 | 25.03 | 25.06 | 25.06 | 0.14% | 631 |
| Apr 28, 2025 | 25.01 | 25.02 | 24.97 | 25.02 | 25.02 | 0.08% | 3,026 |
| Apr 25, 2025 | 25.00 | 25.04 | 24.93 | 25.00 | 25.00 | 0.19% | 22,696 |
| Apr 24, 2025 | 24.92 | 24.96 | 24.89 | 24.96 | 24.96 | 0.38% | 5,379 |
| Apr 23, 2025 | 24.85 | 24.90 | 24.85 | 24.86 | 24.86 | 0.38% | 2,002 |
| Apr 22, 2025 | 24.65 | 24.79 | 24.65 | 24.77 | 24.77 | 0.32% | 1,750 |
| Apr 21, 2025 | 24.68 | 24.69 | 24.54 | 24.69 | 24.69 | -0.20% | 289,503 |
| Apr 17, 2025 | 24.80 | 24.82 | 24.72 | 24.74 | 24.74 | -0.07% | 19,777 |
| Apr 16, 2025 | 24.79 | 24.79 | 24.68 | 24.76 | 24.76 | -0.50% | 3,473 |
| Apr 15, 2025 | 24.89 | 24.89 | 24.85 | 24.88 | 24.88 | -0.01% | 625 |
| Apr 14, 2025 | 25.06 | 25.06 | 24.89 | 24.89 | 24.89 | 0.02% | 6,143 |
| Apr 11, 2025 | 24.84 | 24.91 | 24.83 | 24.88 | 24.88 | 0.41% | 2,044 |
| Apr 10, 2025 | 24.90 | 24.90 | 24.74 | 24.78 | 24.78 | -0.61% | 3,621 |
| Apr 9, 2025 | 24.59 | 24.93 | 24.59 | 24.93 | 24.93 | 1.40% | 8,610 |
| Apr 8, 2025 | 24.68 | 24.68 | 24.55 | 24.59 | 24.59 | -0.08% | 13,742 |
| Apr 7, 2025 | 24.48 | 24.61 | 24.48 | 24.61 | 24.61 | 0.02% | 17,145 |
| Apr 4, 2025 | 24.45 | 24.75 | 24.45 | 24.60 | 24.60 | -0.97% | 31,603 |
| Apr 3, 2025 | 24.85 | 24.86 | 24.85 | 24.85 | 24.85 | -1.09% | 6,168 |
| Apr 2, 2025 | 25.04 | 25.13 | 25.04 | 25.12 | 25.12 | 0.31% | 4,666 |
| Apr 1, 2025 | 25.06 | 25.11 | 25.03 | 25.04 | 25.04 | -0.05% | 16,460 |
| Mar 31, 2025 | 25.01 | 25.05 | 25.01 | 25.05 | 25.05 | 0.13% | 135 |
| Mar 28, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.56% | 7,620 |
| Mar 27, 2025 | 25.14 | 25.19 | 25.14 | 25.16 | 25.16 | 0.05% | 2,228 |
| Mar 26, 2025 | 25.24 | 25.24 | 25.15 | 25.15 | 25.15 | -0.24% | 466 |
| Mar 25, 2025 | 25.24 | 25.24 | 25.17 | 25.21 | 25.21 | -0.01% | 20,772 |
| Mar 24, 2025 | 25.20 | 25.23 | 25.20 | 25.21 | 25.21 | 0.41% | 1,103 |
| Mar 21, 2025 | 25.08 | 25.11 | 25.08 | 25.11 | 25.11 | 0.08% | 1,844 |
| Mar 20, 2025 | 25.10 | 25.10 | 25.08 | 25.09 | 25.09 | -0.31% | 3,684 |
| Mar 19, 2025 | 25.04 | 25.17 | 25.04 | 25.17 | 25.17 | 0.15% | 833 |
| Mar 18, 2025 | 25.02 | 25.13 | 25.02 | 25.13 | 25.13 | 0.16% | 11,260 |
| Mar 17, 2025 | 25.04 | 25.12 | 25.04 | 25.09 | 25.09 | 0.17% | 5,038 |
| Mar 14, 2025 | 25.01 | 25.05 | 25.01 | 25.05 | 25.05 | 0.49% | 2,900 |
| Mar 13, 2025 | 24.96 | 24.98 | 24.93 | 24.93 | 24.93 | -0.37% | 1,186 |
| Mar 12, 2025 | 25.04 | 25.05 | 25.00 | 25.02 | 25.02 | -0.04% | 3,529 |
| Mar 11, 2025 | 25.02 | 25.06 | 25.01 | 25.03 | 25.03 | -0.15% | 8,968 |
| Mar 10, 2025 | 25.05 | 25.09 | 25.02 | 25.07 | 25.07 | -0.53% | 3,975 |
| Mar 7, 2025 | 25.15 | 25.20 | 25.15 | 25.20 | 25.20 | 0.08% | 1,720 |
| Mar 6, 2025 | 25.20 | 25.20 | 25.16 | 25.18 | 25.18 | -0.32% | 660 |
| Mar 5, 2025 | 25.23 | 25.34 | 25.18 | 25.26 | 25.26 | 0.16% | 7,211 |
| Mar 4, 2025 | 25.22 | 25.26 | 25.15 | 25.22 | 25.22 | -0.10% | 10,213 |
| Mar 3, 2025 | 25.35 | 25.37 | 25.21 | 25.25 | 25.25 | -0.34% | 27,802 |