Innovator 1 Yr September (ZSEP)
BATS: ZSEP · Real-Time Price · USD
26.31
+0.04 (0.15%)
Aug 29, 2025, 4:00 PM - Market closed
ZSEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 26.06 | 26.10 | 26.06 | 26.10 | 26.10 | 0.11% | 288 |
| Jul 23, 2025 | 26.02 | 26.07 | 26.02 | 26.07 | 26.07 | 0.13% | 1,018 |
| Jul 22, 2025 | 26.00 | 26.03 | 25.99 | 26.03 | 26.03 | 0.02% | 2,027 |
| Jul 21, 2025 | 26.04 | 26.04 | 26.02 | 26.03 | 26.03 | 0.06% | 1,464 |
| Jul 18, 2025 | 26.02 | 26.04 | 25.98 | 26.01 | 26.01 | 0.04% | 20,064 |
| Jul 17, 2025 | 25.95 | 26.00 | 25.95 | 26.00 | 26.00 | 0.19% | 1,357 |
| Jul 16, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.05% | 360 |
| Jul 15, 2025 | 25.98 | 25.98 | 25.94 | 25.97 | 25.97 | -0.01% | 5,951 |
| Jul 14, 2025 | 25.94 | 25.98 | 25.94 | 25.97 | 25.97 | 0.01% | 10,008 |
| Jul 11, 2025 | 25.93 | 25.97 | 25.93 | 25.97 | 25.97 | -0.04% | 619 |
| Jul 10, 2025 | 25.93 | 25.98 | 25.93 | 25.98 | 25.98 | 0.13% | 1,421 |
| Jul 9, 2025 | 25.91 | 25.94 | 25.91 | 25.94 | 25.94 | 0.12% | 43,502 |
| Jul 8, 2025 | 25.89 | 25.92 | 25.89 | 25.91 | 25.91 | 0.08% | 1,226 |
| Jul 7, 2025 | 25.91 | 25.92 | 25.87 | 25.89 | 25.89 | -0.10% | 2,034 |
| Jul 3, 2025 | 25.96 | 25.96 | 25.90 | 25.92 | 25.92 | 0.06% | 2,518 |
| Jul 2, 2025 | 25.85 | 25.91 | 25.85 | 25.90 | 25.90 | 0.12% | 4,786 |
| Jul 1, 2025 | 25.85 | 25.90 | 25.85 | 25.87 | 25.87 | -0.07% | 3,811 |
| Jun 30, 2025 | 25.83 | 25.89 | 25.83 | 25.89 | 25.89 | 0.25% | 1,079 |
| 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 |