Zacks Dividend Institutional (ZDIIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.78
-0.01 (-0.04%)
Nov 6, 2025, 4:00 PM EST
ZDIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.04% |
| Nov 5, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.22% |
| Nov 4, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.18% |
| Nov 3, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.43% |
| Oct 31, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.25% |
| Oct 30, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.39% |
| Oct 29, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.32% |
| Oct 28, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.60% |
| Oct 27, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.50% |
| Oct 24, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.61% |
| Oct 23, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | - |
| Oct 22, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.18% |
| Oct 21, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.35% |
| Oct 20, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.82% |
| Oct 17, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.54% |
| Oct 16, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.14% |
| Oct 15, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.21% |
| Oct 14, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 1.12% |
| Oct 13, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.87% |
| Oct 10, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -1.71% |
| Oct 9, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.50% |
| Oct 8, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.14% |
| Oct 7, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.14% |
| Oct 6, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.21% |
| Oct 3, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.50% |
| Oct 2, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.21% |
| Oct 1, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.11% |
| Sep 30, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.43% |
| Sep 29, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.04% |
| Sep 26, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.72% |
| Sep 25, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -0.25% |
| Sep 24, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.18% |
| Sep 23, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.18% |
| Sep 22, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.21% |
| Sep 19, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.04% |
| Sep 18, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.29% |
| Sep 17, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.50% |
| Sep 16, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.18% |
| Sep 15, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.11% |
| Sep 12, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -0.36% |
| Sep 11, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 1.12% |
| Sep 10, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.18% |
| Sep 9, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 0.22% |
| Sep 8, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.11% |
| Sep 5, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.40% |
| Sep 4, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.80% |
| Sep 3, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.22% |
| Sep 2, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | -0.51% |
| Aug 29, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.11% |
| Aug 28, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.04% |