Innovator 1 Yr September (ZSEP)
BATS: ZSEP · Real-Time Price · USD
26.54
+0.03 (0.11%)
Oct 6, 2025, 10:56 AM EDT - Market open
ZSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.51 | 26.60 | 26.51 | 26.51 | 26.51 | -0.17% | 22,934 |
| Oct 2, 2025 | 26.56 | 26.56 | 26.51 | 26.56 | 26.56 | 0.09% | 17,851 |
| Oct 1, 2025 | 26.53 | 26.55 | 26.50 | 26.53 | 26.53 | 0.15% | 22,564 |
| Sep 30, 2025 | 26.52 | 26.53 | 26.47 | 26.49 | 26.49 | 0.08% | 17,605 |
| Sep 29, 2025 | 26.50 | 26.56 | 26.47 | 26.47 | 26.47 | 0.08% | 47,244 |
| Sep 26, 2025 | 26.49 | 26.51 | 26.41 | 26.45 | 26.45 | 0.11% | 40,852 |
| Sep 25, 2025 | 26.45 | 26.48 | 26.41 | 26.42 | 26.42 | -0.13% | 185,256 |
| Sep 24, 2025 | 26.50 | 26.51 | 26.43 | 26.46 | 26.46 | -0.25% | 30,551 |
| Sep 23, 2025 | 26.48 | 26.52 | 26.44 | 26.52 | 26.52 | 0.04% | 12,072 |
| Sep 22, 2025 | 26.53 | 26.54 | 26.47 | 26.51 | 26.51 | -0.04% | 40,824 |
| Sep 19, 2025 | 26.51 | 26.52 | 26.43 | 26.52 | 26.52 | 0.04% | 339,225 |
| Sep 18, 2025 | 26.49 | 26.52 | 26.44 | 26.51 | 26.51 | 0.11% | 27,058 |
| Sep 17, 2025 | 26.49 | 26.49 | 26.44 | 26.48 | 26.48 | 0.04% | 66,025 |
| Sep 16, 2025 | 26.47 | 26.49 | 26.45 | 26.47 | 26.47 | - | 135,368 |
| Sep 15, 2025 | 26.45 | 26.64 | 26.40 | 26.47 | 26.47 | 0.04% | 273,880 |
| Sep 12, 2025 | 26.44 | 26.47 | 26.41 | 26.46 | 26.46 | - | 64,925 |
| Sep 11, 2025 | 26.45 | 26.48 | 26.40 | 26.46 | 26.46 | 0.27% | 273,516 |
| Sep 10, 2025 | 26.40 | 26.43 | 26.35 | 26.39 | 26.39 | 0.05% | 37,868 |
| Sep 9, 2025 | 26.38 | 26.40 | 26.33 | 26.38 | 26.38 | 0.05% | 63,792 |
| Sep 8, 2025 | 26.38 | 26.40 | 26.33 | 26.37 | 26.37 | -0.06% | 88,453 |
| Sep 5, 2025 | 26.33 | 26.41 | 26.33 | 26.38 | 26.38 | 0.20% | 218,381 |
| Sep 4, 2025 | 26.31 | 26.36 | 26.30 | 26.33 | 26.33 | 0.07% | 298,128 |
| Sep 3, 2025 | 26.34 | 26.34 | 26.25 | 26.31 | 26.31 | 0.04% | 155,823 |
| Sep 2, 2025 | 26.33 | 26.33 | 26.21 | 26.30 | 26.30 | -0.04% | 595,941 |
| Aug 29, 2025 | 26.29 | 26.35 | 26.26 | 26.31 | 26.31 | 0.17% | 993,731 |
| Aug 28, 2025 | 26.28 | 26.31 | 26.23 | 26.27 | 26.27 | -0.06% | 92,733 |
| Aug 27, 2025 | 26.27 | 26.31 | 26.23 | 26.28 | 26.28 | 0.06% | 75,592 |
| Aug 26, 2025 | 26.27 | 26.28 | 26.23 | 26.27 | 26.27 | - | 8,393 |
| Aug 25, 2025 | 26.23 | 26.30 | 26.23 | 26.26 | 26.26 | - | 3,752 |
| Aug 22, 2025 | 26.27 | 26.32 | 26.22 | 26.27 | 26.27 | 0.13% | 8,174 |
| Aug 21, 2025 | 26.26 | 26.26 | 26.20 | 26.23 | 26.23 | -0.08% | 3,123 |
| Aug 20, 2025 | 26.21 | 26.26 | 26.21 | 26.25 | 26.25 | 0.02% | 21,694 |
| Aug 19, 2025 | 26.25 | 26.25 | 26.22 | 26.25 | 26.25 | 0.06% | 1,610 |
| Aug 18, 2025 | 26.23 | 26.23 | 26.20 | 26.23 | 26.23 | 0.11% | 1,608 |
| Aug 15, 2025 | 26.20 | 26.25 | 26.19 | 26.20 | 26.20 | -0.11% | 10,188 |
| Aug 14, 2025 | 26.21 | 26.25 | 26.18 | 26.23 | 26.23 | 0.02% | 25,836 |
| Aug 13, 2025 | 26.18 | 26.23 | 26.18 | 26.23 | 26.23 | 0.02% | 5,672 |
| Aug 12, 2025 | 26.17 | 26.22 | 26.17 | 26.22 | 26.22 | 0.17% | 7,893 |
| Aug 11, 2025 | 26.15 | 26.18 | 26.15 | 26.18 | 26.18 | 0.02% | 5,146 |
| Aug 8, 2025 | 26.21 | 26.21 | 26.14 | 26.17 | 26.17 | 0.11% | 23,931 |
| Aug 7, 2025 | 26.12 | 26.14 | 26.10 | 26.14 | 26.14 | - | 5,393 |
| Aug 6, 2025 | 26.09 | 26.14 | 26.08 | 26.14 | 26.14 | 0.17% | 1,820 |
| Aug 5, 2025 | 26.10 | 26.10 | 26.06 | 26.10 | 26.10 | -0.02% | 2,026 |
| Aug 4, 2025 | 26.10 | 26.10 | 26.06 | 26.10 | 26.10 | 0.32% | 17,583 |
| Aug 1, 2025 | 26.07 | 26.07 | 25.98 | 26.02 | 26.02 | -0.33% | 31,885 |
| Jul 31, 2025 | 26.14 | 26.14 | 26.10 | 26.10 | 26.10 | -0.01% | 483 |
| Jul 30, 2025 | 26.09 | 26.11 | 26.09 | 26.11 | 26.11 | 0.02% | 151 |
| Jul 29, 2025 | 26.11 | 26.11 | 26.09 | 26.10 | 26.10 | -0.06% | 1,637 |
| Jul 28, 2025 | 26.09 | 26.12 | 26.08 | 26.12 | 26.12 | 0.06% | 835 |
| Jul 25, 2025 | 26.07 | 26.10 | 26.07 | 26.10 | 26.10 | 0.02% | 2,106 |