Skip to main content
Innovator ETFs Trust - Innovator Equity Defined Protection ETF - 1 Yr September (ZSEP)
BATS: ZSEP · Real-Time Price · USD
25.03
+0.07 (0.26%)
Nov 21, 2024, 4:00 PM EST - Market closed

ZSEP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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