Zacks Dividend Fund Institutional Class Shares (ZDIIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
25.86
+0.21 (0.82%)
May 16, 2025, 4:00 PM EDT
ZDIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.90% |
| May 15, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1.38% |
| May 14, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.55% |
| May 13, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.31% |
| May 12, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.96% |
| May 9, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.12% |
| May 8, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.32% |
| May 7, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.44% |
| May 6, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.52% |
| May 5, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.40% |
| May 2, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 1.50% |
| May 1, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.32% |
| Apr 30, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 0.20% |
| Apr 29, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.49% |
| Apr 28, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.37% |
| Apr 25, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.24% |
| Apr 24, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 1.07% |
| Apr 23, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.62% |
| Apr 22, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.33% |
| Apr 21, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.83% |
| Apr 17, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.58% |
| Apr 16, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.32% |
| Apr 15, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.33% |
| Apr 14, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 1.12% |
| Apr 11, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 1.73% |
| Apr 10, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -2.63% |
| Apr 9, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 6.44% |
| Apr 8, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -1.25% |
| Apr 7, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.52% |
| Apr 4, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -5.83% |
| Apr 3, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -3.97% |
| Apr 2, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.47% |
| Apr 1, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.23% |
| Mar 31, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 1.18% |
| Mar 28, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.21% |
| Mar 27, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.19% |
| Mar 26, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.23% |
| Mar 25, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.31% |
| Mar 24, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 1.02% |
| Mar 21, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.35% |
| Mar 20, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.23% |
| Mar 19, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.63% |
| Mar 18, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.39% |
| Mar 17, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 1.15% |
| Mar 14, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 1.69% |
| Mar 13, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.80% |
| Mar 12, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.48% |
| Mar 11, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -1.33% |
| Mar 10, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -1.43% |
| Mar 7, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.74% |