Innovator 1 Yr September (ZSEP)
BATS: ZSEP · Real-Time Price · USD
25.48
0.00 (0.00%)
May 30, 2025, 4:00 PM - Market open
ZSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 25.43 | 25.48 | 25.43 | 25.48 | 25.48 | 0.08% | 343 |
| May 29, 2025 | 25.43 | 25.49 | 25.41 | 25.46 | 25.46 | 0.13% | 9,570 |
| May 28, 2025 | 25.46 | 25.46 | 25.40 | 25.43 | 25.43 | -0.16% | 5,270 |
| May 27, 2025 | 25.39 | 25.49 | 25.39 | 25.47 | 25.47 | 0.60% | 100,085 |
| May 23, 2025 | 25.28 | 25.33 | 25.26 | 25.32 | 25.32 | -0.02% | 751 |
| May 22, 2025 | 25.37 | 25.40 | 25.32 | 25.32 | 25.32 | -0.14% | 3,397 |
| May 21, 2025 | 25.43 | 25.43 | 25.33 | 25.36 | 25.36 | -0.43% | 13,645 |
| May 20, 2025 | 25.47 | 25.47 | 25.42 | 25.46 | 25.46 | -0.12% | 6,899 |
| May 19, 2025 | 25.46 | 25.50 | 25.45 | 25.50 | 25.50 | 0.02% | 945 |
| May 16, 2025 | 25.41 | 25.49 | 25.41 | 25.49 | 25.49 | 0.24% | 75,475 |
| May 15, 2025 | 25.34 | 25.43 | 25.34 | 25.43 | 25.43 | 0.14% | 1,228 |
| May 14, 2025 | 25.38 | 25.40 | 25.38 | 25.40 | 25.40 | 0.03% | 2,083 |
| May 13, 2025 | 25.26 | 25.39 | 25.26 | 25.39 | 25.39 | 0.34% | 14,019 |
| May 12, 2025 | 25.28 | 25.30 | 25.27 | 25.30 | 25.30 | 0.87% | 1,881 |
| May 9, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.04% | 24 |
| May 8, 2025 | 25.08 | 25.09 | 25.08 | 25.09 | 25.09 | 0.16% | 225 |
| May 7, 2025 | 25.06 | 25.07 | 25.04 | 25.05 | 25.05 | 0.08% | 5,728 |
| May 6, 2025 | 25.02 | 25.05 | 25.00 | 25.03 | 25.03 | -0.21% | 33,411 |
| May 5, 2025 | 25.07 | 25.10 | 25.04 | 25.09 | 25.09 | -0.10% | 496,678 |
| May 2, 2025 | 25.10 | 25.12 | 25.10 | 25.11 | 25.11 | 0.30% | 2,804 |
| May 1, 2025 | 25.00 | 25.09 | 25.00 | 25.04 | 25.04 | 0.33% | 8,050 |
| Apr 30, 2025 | 24.89 | 24.95 | 24.78 | 24.95 | 24.95 | 0.16% | 50,591 |
| Apr 29, 2025 | 24.88 | 24.91 | 24.86 | 24.91 | 24.91 | 0.14% | 18,041 |
| Apr 28, 2025 | 24.89 | 24.91 | 24.85 | 24.88 | 24.88 | 0.04% | 26,359 |
| Apr 25, 2025 | 24.82 | 24.88 | 24.82 | 24.87 | 24.87 | 0.28% | 12,718 |
| Apr 24, 2025 | 24.69 | 24.83 | 24.69 | 24.80 | 24.80 | 0.30% | 17,584 |
| Apr 23, 2025 | 24.75 | 24.75 | 24.73 | 24.73 | 24.73 | 0.47% | 239 |
| Apr 22, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.33% | 101 |
| Apr 21, 2025 | 24.49 | 24.53 | 24.42 | 24.53 | 24.53 | -0.33% | 86,883 |
| Apr 17, 2025 | 24.64 | 24.64 | 24.61 | 24.61 | 24.61 | -0.01% | 10,574 |
| Apr 16, 2025 | 24.65 | 24.65 | 24.61 | 24.61 | 24.61 | -0.57% | 244 |
| Apr 15, 2025 | 24.77 | 24.77 | 24.73 | 24.76 | 24.76 | -0.08% | 1,071 |
| Apr 14, 2025 | 24.76 | 24.81 | 24.72 | 24.77 | 24.77 | 0.02% | 296,420 |
| Apr 11, 2025 | 24.69 | 24.77 | 24.64 | 24.77 | 24.77 | 0.41% | 4,434 |
| Apr 10, 2025 | 24.63 | 24.67 | 24.56 | 24.67 | 24.67 | -0.38% | 13,996 |
| Apr 9, 2025 | 24.40 | 24.83 | 24.39 | 24.76 | 24.76 | 1.48% | 18,125 |
| Apr 8, 2025 | 24.57 | 24.57 | 24.39 | 24.40 | 24.40 | -0.31% | 50,451 |
| Apr 7, 2025 | 24.29 | 24.53 | 24.29 | 24.48 | 24.48 | 0.07% | 6,174 |
| Apr 4, 2025 | 24.61 | 24.61 | 24.41 | 24.46 | 24.46 | -0.90% | 6,773 |
| Apr 3, 2025 | 24.78 | 24.81 | 24.68 | 24.68 | 24.68 | -1.35% | 49,938 |
| Apr 2, 2025 | 25.00 | 25.02 | 25.00 | 25.02 | 25.02 | 0.14% | 346 |
| Apr 1, 2025 | 24.94 | 24.98 | 24.89 | 24.98 | 24.98 | 0.22% | 3,735 |
| Mar 31, 2025 | 24.86 | 24.93 | 24.83 | 24.93 | 24.93 | 0.03% | 524 |
| Mar 28, 2025 | 24.94 | 24.94 | 24.91 | 24.92 | 24.92 | -0.54% | 424 |
| Mar 27, 2025 | 25.04 | 25.05 | 25.04 | 25.05 | 25.05 | -0.04% | 229 |
| Mar 26, 2025 | 25.13 | 25.13 | 25.03 | 25.06 | 25.06 | -0.26% | 20,704 |
| Mar 25, 2025 | 25.10 | 25.15 | 25.10 | 25.13 | 25.13 | 0.10% | 1,167 |
| Mar 24, 2025 | 25.07 | 25.13 | 25.06 | 25.10 | 25.10 | 0.58% | 3,053 |
| Mar 21, 2025 | 24.97 | 24.97 | 24.92 | 24.96 | 24.96 | -0.14% | 19,938 |
| Mar 20, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | 25.00 | - | 425 |