Innovator 1 Yr September (ZSEP)
BATS: ZSEP · Real-Time Price · USD
24.92
-0.14 (-0.54%)
Mar 28, 2025, 4:00 PM EST - Market closed
ZSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 24.97 | 24.99 | 24.96 | 24.99 | 24.99 | 0.24% | 2,075 |
| Mar 18, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.25% | 177 |
| Mar 17, 2025 | 24.97 | 25.02 | 24.97 | 25.00 | 25.00 | 0.23% | 1,926 |
| Mar 14, 2025 | 24.88 | 24.97 | 24.87 | 24.94 | 24.94 | 0.42% | 8,501 |
| Mar 13, 2025 | 24.85 | 24.85 | 24.80 | 24.84 | 24.84 | -0.33% | 3,433 |
| Mar 12, 2025 | 24.90 | 24.93 | 24.88 | 24.92 | 24.92 | -0.07% | 2,977 |
| Mar 11, 2025 | 24.88 | 24.96 | 24.87 | 24.94 | 24.94 | -0.08% | 4,885 |
| Mar 10, 2025 | 25.00 | 25.00 | 24.93 | 24.96 | 24.96 | -0.60% | 123,361 |
| Mar 7, 2025 | 24.99 | 25.11 | 24.99 | 25.11 | 25.11 | 0.12% | 1,171 |
| Mar 6, 2025 | 25.11 | 25.11 | 25.05 | 25.08 | 25.08 | -0.44% | 1,853 |
| Mar 5, 2025 | 25.12 | 25.19 | 25.12 | 25.19 | 25.19 | 0.22% | 926 |
| Mar 4, 2025 | 25.09 | 25.17 | 25.09 | 25.13 | 25.13 | -0.19% | 1,211 |
| Mar 3, 2025 | 25.27 | 25.27 | 25.18 | 25.18 | 25.18 | -0.34% | 3,717 |
| Feb 28, 2025 | 25.20 | 25.27 | 25.19 | 25.27 | 25.27 | 0.18% | 3,093 |
| Feb 27, 2025 | 25.27 | 25.27 | 25.22 | 25.22 | 25.22 | -0.30% | 6,356 |
| Feb 26, 2025 | 25.30 | 25.31 | 25.29 | 25.30 | 25.30 | 0.05% | 8,649 |
| Feb 25, 2025 | 25.27 | 25.29 | 25.23 | 25.28 | 25.28 | -0.12% | 13,774 |
| Feb 24, 2025 | 25.33 | 25.34 | 25.30 | 25.32 | 25.32 | -0.06% | 1,427 |
| Feb 21, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.20% | 78 |
| Feb 20, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.12% | 519 |
| Feb 19, 2025 | 25.40 | 25.41 | 25.37 | 25.41 | 25.41 | 0.04% | 15,572 |
| Feb 18, 2025 | 25.37 | 25.44 | 25.37 | 25.40 | 25.40 | - | 2,514 |
| Feb 14, 2025 | 25.37 | 25.40 | 25.36 | 25.40 | 25.40 | 0.16% | 3,231 |
| Feb 13, 2025 | 25.36 | 25.36 | 25.35 | 25.36 | 25.36 | 0.08% | 605 |
| Feb 12, 2025 | 25.33 | 25.35 | 25.33 | 25.34 | 25.34 | -0.04% | 2,297 |
| Feb 11, 2025 | 25.31 | 25.35 | 25.31 | 25.35 | 25.35 | 0.16% | 9,915 |
| Feb 10, 2025 | 25.32 | 25.34 | 25.30 | 25.31 | 25.31 | - | 7,493 |
| Feb 7, 2025 | 25.37 | 25.37 | 25.29 | 25.31 | 25.31 | -0.17% | 4,232 |
| Feb 6, 2025 | 25.32 | 25.35 | 25.31 | 25.35 | 25.35 | 0.11% | 2,069 |
| Feb 5, 2025 | 25.30 | 25.33 | 25.30 | 25.33 | 25.33 | 0.10% | 100,284 |
| Feb 4, 2025 | 25.28 | 25.30 | 25.28 | 25.30 | 25.30 | 0.09% | 21,298 |
| Feb 3, 2025 | 25.22 | 25.30 | 25.22 | 25.28 | 25.28 | 0.03% | 335,090 |
| Jan 31, 2025 | 25.33 | 25.33 | 25.27 | 25.27 | 25.27 | -0.18% | 5,608 |
| Jan 30, 2025 | 25.29 | 25.32 | 25.28 | 25.32 | 25.32 | 0.10% | 1,829 |
| Jan 29, 2025 | 25.28 | 25.34 | 25.28 | 25.29 | 25.29 | -0.04% | 4,586 |
| Jan 28, 2025 | 25.29 | 25.30 | 25.29 | 25.30 | 25.30 | 0.22% | 547 |
| Jan 27, 2025 | 25.23 | 25.25 | 25.23 | 25.25 | 25.25 | -0.36% | 5,386 |
| Jan 24, 2025 | 25.32 | 25.34 | 25.30 | 25.34 | 25.34 | 0.14% | 3,840 |
| Jan 23, 2025 | 25.25 | 25.31 | 25.25 | 25.30 | 25.30 | - | 25,182 |
| Jan 22, 2025 | 25.28 | 25.32 | 25.28 | 25.30 | 25.30 | 0.10% | 1,690 |
| Jan 21, 2025 | 25.25 | 25.28 | 25.25 | 25.28 | 25.28 | 0.20% | 213 |