Innovator 1 Yr September (ZSEP)
BATS: ZSEP · Real-Time Price · USD
25.82
+0.02 (0.06%)
At close: Jun 27, 2025, 4:00 PM
25.82
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
ZSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.81 | 25.84 | 25.79 | 25.82 | 25.82 | 0.06% | 6,861 |
| Jun 26, 2025 | 25.78 | 25.81 | 25.78 | 25.81 | 25.81 | 0.14% | 288 |
| Jun 25, 2025 | 25.78 | 25.78 | 25.73 | 25.77 | 25.77 | - | 11,157 |
| Jun 24, 2025 | 25.72 | 25.77 | 25.71 | 25.77 | 25.77 | 0.25% | 1,982 |
| Jun 23, 2025 | 25.62 | 25.71 | 25.60 | 25.71 | 25.71 | 0.41% | 1,042 |
| Jun 20, 2025 | 25.68 | 25.68 | 25.56 | 25.60 | 25.60 | -0.03% | 1,571 |
| Jun 18, 2025 | 25.64 | 25.64 | 25.61 | 25.61 | 25.61 | - | 411 |
| Jun 17, 2025 | 25.65 | 25.65 | 25.60 | 25.61 | 25.61 | -0.21% | 3,265 |
| Jun 16, 2025 | 25.65 | 25.68 | 25.62 | 25.67 | 25.67 | 0.38% | 14,057 |
| Jun 13, 2025 | 25.54 | 25.57 | 25.54 | 25.57 | 25.57 | -0.34% | 176 |
| Jun 12, 2025 | 25.63 | 25.67 | 25.61 | 25.66 | 25.66 | 0.10% | 6,807 |
| Jun 11, 2025 | 25.63 | 25.63 | 25.60 | 25.63 | 25.63 | -0.06% | 751 |
| Jun 10, 2025 | 25.62 | 25.65 | 25.60 | 25.65 | 25.65 | 0.15% | 5,125 |
| Jun 9, 2025 | 25.58 | 25.62 | 25.57 | 25.61 | 25.61 | 0.07% | 8,371 |
| Jun 6, 2025 | 25.60 | 25.60 | 25.56 | 25.59 | 25.59 | 0.34% | 4,383 |
| Jun 5, 2025 | 25.54 | 25.58 | 25.50 | 25.50 | 25.50 | -0.16% | 8,090 |
| Jun 4, 2025 | 25.55 | 25.57 | 25.53 | 25.55 | 25.55 | -0.01% | 1,771 |
| Jun 3, 2025 | 25.50 | 25.55 | 25.50 | 25.55 | 25.55 | 0.19% | 582 |
| Jun 2, 2025 | 25.45 | 25.50 | 25.44 | 25.50 | 25.50 | 0.08% | 1,429 |
| 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 |