Skip to main content
Innovator Equity Defined Protection ETF - 1 Yr September (ZSEP)
BATS: ZSEP · Real-Time Price · USD
25.06
-0.07 (-0.28%)
Jan 10, 2025, 4:00 PM EST - Market closed

ZSEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202525.2325.2325.2325.2325.230.14%13
Jan 16, 202525.2025.2125.1625.1925.190.02%9,057
Jan 15, 202525.1625.1925.1625.1925.190.45%231
Jan 14, 202525.0825.0925.0425.0725.070.04%6,831
Jan 13, 202525.0025.0624.9925.0625.060.02%258,917
Jan 10, 202525.0625.0825.0325.0625.06-0.28%381,324
Jan 8, 202525.1025.1325.1025.1325.130.06%437
Jan 7, 202525.1725.1925.0825.1125.11-0.18%42,610
Jan 6, 202525.1725.2125.1425.1625.160.06%10,942
Jan 3, 202525.0925.1425.0925.1425.140.28%1,950
Jan 2, 202525.1225.1225.0525.0725.07-0.04%5,019
Dec 31, 202425.1025.1125.0625.0825.08-0.08%8,598
Dec 30, 202425.0525.1425.0425.1025.10-0.14%23,092
Dec 27, 202425.0925.1425.0925.1425.14-0.12%1,997
Dec 26, 202425.1325.1725.1325.1725.170.06%1,399
Dec 24, 202425.1525.1825.1325.1525.150.22%1,251
Dec 23, 202425.0525.1325.0525.1025.100.10%7,272
Dec 20, 202425.0325.1125.0225.0725.070.16%4,113
Dec 19, 202425.0425.0825.0225.0325.03-0.04%1,963
Dec 18, 202425.1425.1725.0425.0425.04-0.41%1,784
Dec 17, 202425.1325.1725.1225.1525.15-0.10%2,632
Dec 16, 202425.1725.1925.1325.1725.170.12%6,139
Dec 13, 202425.1225.1625.1225.1425.14-0.01%2,586
Dec 12, 202425.1625.2225.1225.1425.14-0.11%82,974
Dec 11, 202425.1625.1825.1125.1725.170.14%22,140
Dec 10, 202425.1825.1825.1425.1425.14-2,533
Dec 9, 202425.1525.1625.1425.1425.140.02%2,110
Dec 6, 202425.1325.1525.1325.1325.130.08%7,280
Dec 5, 202425.1925.2025.1125.1125.11-0.04%9,289
Dec 4, 202425.1325.1325.1125.1225.12-47,466
Dec 3, 202425.0925.1325.0925.1225.120.16%2,302
Dec 2, 202425.1325.1325.0825.0825.08-0.14%73,925
Nov 29, 202425.1125.1225.1125.1225.120.16%476
Nov 27, 202425.0425.0825.0225.0825.080.10%2,177
Nov 26, 202425.0325.0725.0325.0525.050.12%17,027
Nov 25, 202425.0225.0625.0225.0225.020.08%1,684
Nov 22, 202425.0025.0325.0025.0025.00-0.10%1,586
Nov 21, 202424.9625.0324.9625.0325.030.26%815
Nov 20, 202424.9925.0124.9224.9624.96-5,270
Nov 19, 202424.9524.9924.9324.9624.960.08%39,350
Nov 18, 202424.9224.9924.9224.9424.940.08%207,549
Nov 15, 202425.0625.0624.9224.9224.92-0.24%3,586
Nov 14, 202425.0825.0824.9824.9824.98-0.08%4,295
Nov 13, 202425.0425.0925.0025.0025.000.04%14,139
Nov 12, 202425.0125.0824.9924.9924.99-0.08%4,021
Nov 11, 202425.0125.0624.9925.0125.01-7,094
Nov 8, 202425.0725.0725.0125.0125.01-0.06%6,400
Nov 7, 202425.0225.0324.9825.0325.030.10%4,736
Nov 6, 202424.9725.0224.9525.0025.000.56%19,729
Nov 5, 202424.8224.8924.8224.8624.86-17,110
Nov 4, 202424.8424.8824.8124.8624.860.16%9,390
Nov 1, 202424.8524.9024.8224.8224.820.12%25,581
Oct 31, 202424.8524.8824.7924.7924.79-0.36%5,812
Oct 30, 202424.9024.9624.8724.8824.88-0.08%14,380
Oct 29, 202424.9224.9624.9024.9024.90-0.04%9,805
Oct 28, 202424.9324.9424.9024.9124.91-0.06%4,644
Oct 25, 202424.9924.9924.8824.9324.93-28,748
Oct 24, 202424.9024.9424.9024.9324.930.12%5,843
Oct 23, 202424.8924.9324.8524.9024.90-0.19%4,666
Oct 22, 202424.9424.9724.9024.9424.940.04%4,046
Oct 21, 202424.9624.9624.8924.9324.93-0.06%751
Oct 18, 202424.9624.9724.9024.9524.950.08%3,334
Oct 17, 202424.9424.9624.9024.9324.93-0.02%15,867
Oct 16, 202424.9324.9424.9024.9324.930.10%13,021
Oct 15, 202424.9224.9524.8924.9124.91-0.12%5,023
Oct 14, 202424.9424.9424.9424.9424.940.16%2,178
Oct 11, 202424.8724.9124.8624.9024.900.18%3,016
Oct 10, 202424.8324.8824.8324.8524.85-10,698
Oct 9, 202424.8124.8524.6524.8524.850.08%60,820
Oct 8, 202424.8024.8624.8024.8324.830.14%32,271
Oct 7, 202424.8724.8724.7824.8024.80-0.10%36,727
Oct 4, 202424.8124.8224.7824.8224.820.03%226,075
Oct 3, 202424.8224.8524.7924.8124.81-0.19%17,367
Oct 2, 202424.8124.8624.8124.8624.860.04%38,080
Oct 1, 202424.8524.8724.8024.8524.85-0.08%56,169
Sep 30, 202424.8924.9024.8324.8724.87-0.06%45,879
Sep 27, 202424.8924.9024.8724.8924.890.04%12,303
Sep 26, 202424.8724.9124.8324.8824.880.10%123,065
Sep 25, 202424.9224.9224.8324.8524.85-0.12%45,925
Sep 24, 202424.8124.8924.8124.8824.880.18%161,497
Sep 23, 202424.8524.8724.7924.8424.840.14%211,677
Sep 20, 202424.8224.8524.7924.8024.800.08%48,749
Sep 19, 202424.7924.8524.7724.7824.780.16%159,498
Sep 18, 202424.7724.7924.7124.7424.740.06%166,924
Sep 17, 202424.7324.7724.7024.7324.73-0.02%118,278
Sep 16, 202424.7124.7524.6724.7324.730.12%97,043
Sep 13, 202424.7724.7724.6724.7024.700.26%486,579
Sep 12, 202424.6424.6624.6024.6424.640.10%177,435
Sep 11, 202424.5824.6124.4824.6124.610.16%210,249
Sep 10, 202424.5824.6024.5224.5724.570.12%123,536
Sep 9, 202424.5424.5524.5124.5424.540.16%232,079
Sep 6, 202424.6024.6224.4724.5024.50-0.24%208,946
Sep 5, 202424.6124.6324.5424.5624.56-0.07%234,724
Sep 4, 202424.6524.6524.5424.5824.580.07%530,300