Zacks Dividend Fund Investor Class (ZDIVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.01
-0.08 (-0.27%)
Feb 17, 2026, 4:00 PM EST
ZDIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.27% |
| Feb 13, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.60% |
| Feb 12, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -1.25% |
| Feb 11, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.23% |
| Feb 10, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.07% |
| Feb 9, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.13% |
| Feb 6, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 1.82% |
| Feb 5, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.74% |
| Feb 4, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.47% |
| Feb 3, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.37% |
| Feb 2, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.71% |
| Jan 30, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.41% |
| Jan 29, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.90% |
| Jan 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.28% |
| Jan 27, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.14% |
| Jan 26, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.55% |
| Jan 23, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.28% |
| Jan 22, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.17% |
| Jan 21, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 1.15% |
| Jan 20, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -1.52% |
| Jan 16, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.03% |
| Jan 15, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.28% |
| Jan 14, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.49% |
| Jan 13, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.07% |
| Jan 12, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.10% |
| Jan 9, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.35% |
| Jan 8, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 1.06% |
| Jan 7, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -1.11% |
| Jan 6, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.38% |
| Jan 5, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.81% |
| Jan 2, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.64% |
| Dec 31, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.70% |
| Dec 30, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.07% |
| Dec 29, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.18% |
| Dec 26, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.07% |
| Dec 24, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.42% |
| Dec 23, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.07% |
| Dec 22, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.71% |
| Dec 19, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.21% |
| Dec 18, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -3.74% |
| Dec 17, 2025 | 28.12 | 28.12 | 28.12 | 29.16 | 28.12 | -0.14% |
| Dec 16, 2025 | 28.16 | 28.16 | 28.16 | 29.20 | 28.16 | -0.98% |
| Dec 15, 2025 | 28.44 | 28.44 | 28.44 | 29.49 | 28.44 | 0.20% |
| Dec 12, 2025 | 28.38 | 28.38 | 28.38 | 29.43 | 28.38 | -0.41% |
| Dec 11, 2025 | 28.49 | 28.49 | 28.49 | 29.55 | 28.49 | 0.68% |
| Dec 10, 2025 | 28.30 | 28.30 | 28.30 | 29.35 | 28.30 | 1.42% |
| Dec 9, 2025 | 27.91 | 27.91 | 27.91 | 28.94 | 27.90 | -0.41% |
| Dec 8, 2025 | 28.02 | 28.02 | 28.02 | 29.06 | 28.02 | -0.48% |
| Dec 5, 2025 | 28.16 | 28.16 | 28.16 | 29.20 | 28.16 | - |
| Dec 4, 2025 | 28.16 | 28.16 | 28.16 | 29.20 | 28.16 | 0.10% |