Innovator U.S. Equity 10 Buffer ETF - Quarterly (ZALT)
BATS: ZALT · Real-Time Price · USD
30.78
-0.06 (-0.19%)
Jun 27, 2025, 4:00 PM - Market closed
ZALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 30.83 | 30.84 | 30.77 | 30.78 | 30.78 | -0.19% | 115,699 |
| Jun 26, 2025 | 30.83 | 30.84 | 30.78 | 30.84 | 30.84 | 0.06% | 96,063 |
| Jun 25, 2025 | 30.82 | 30.83 | 30.69 | 30.82 | 30.82 | - | 45,698 |
| Jun 24, 2025 | 30.84 | 30.84 | 30.76 | 30.82 | 30.82 | 0.10% | 70,846 |
| Jun 23, 2025 | 30.70 | 30.85 | 30.70 | 30.79 | 30.79 | 0.28% | 63,501 |
| Jun 20, 2025 | 30.77 | 30.77 | 30.67 | 30.71 | 30.71 | 0.02% | 37,442 |
| Jun 18, 2025 | 30.70 | 30.74 | 30.66 | 30.70 | 30.70 | 0.23% | 39,264 |
| Jun 17, 2025 | 30.66 | 30.73 | 30.63 | 30.63 | 30.63 | -0.33% | 40,571 |
| Jun 16, 2025 | 30.73 | 30.76 | 30.67 | 30.73 | 30.73 | 0.31% | 34,208 |
| Jun 13, 2025 | 30.66 | 30.72 | 30.60 | 30.64 | 30.64 | -0.27% | 39,704 |
| Jun 12, 2025 | 30.69 | 30.74 | 30.63 | 30.72 | 30.72 | 0.26% | 27,139 |
| Jun 11, 2025 | 30.68 | 30.75 | 30.64 | 30.64 | 30.64 | -0.03% | 33,963 |
| Jun 10, 2025 | 30.62 | 30.72 | 30.62 | 30.65 | 30.65 | 0.07% | 26,712 |
| Jun 9, 2025 | 30.61 | 30.69 | 30.60 | 30.63 | 30.63 | -0.13% | 39,214 |
| Jun 6, 2025 | 30.70 | 30.70 | 30.59 | 30.67 | 30.67 | 0.26% | 48,943 |
| Jun 5, 2025 | 30.61 | 30.64 | 30.55 | 30.59 | 30.59 | -0.07% | 41,242 |
| Jun 4, 2025 | 30.61 | 30.62 | 30.55 | 30.61 | 30.61 | 0.10% | 122,638 |
| Jun 3, 2025 | 30.56 | 30.60 | 30.54 | 30.58 | 30.58 | 0.07% | 45,924 |
| Jun 2, 2025 | 30.45 | 30.57 | 30.45 | 30.56 | 30.56 | 0.13% | 141,063 |
| May 30, 2025 | 30.50 | 30.52 | 30.40 | 30.52 | 30.52 | 0.07% | 28,292 |
| May 29, 2025 | 30.54 | 30.55 | 30.45 | 30.50 | 30.50 | 0.13% | 106,769 |
| May 28, 2025 | 30.53 | 30.53 | 30.45 | 30.46 | 30.46 | 0.03% | 28,295 |
| May 27, 2025 | 30.37 | 30.49 | 30.36 | 30.45 | 30.45 | 0.46% | 76,249 |
| May 23, 2025 | 30.25 | 30.34 | 30.22 | 30.31 | 30.31 | -0.07% | 50,292 |
| May 22, 2025 | 30.34 | 30.40 | 30.32 | 30.33 | 30.33 | -0.10% | 39,255 |
| May 21, 2025 | 30.38 | 30.47 | 30.32 | 30.36 | 30.36 | -0.20% | 41,542 |
| May 20, 2025 | 30.41 | 30.48 | 30.41 | 30.42 | 30.42 | -0.16% | 103,443 |
| May 19, 2025 | 30.40 | 30.47 | 30.40 | 30.47 | 30.47 | 0.03% | 45,895 |
| May 16, 2025 | 30.41 | 30.48 | 30.41 | 30.46 | 30.46 | 0.13% | 20,398 |
| May 15, 2025 | 30.38 | 30.43 | 30.34 | 30.42 | 30.42 | 0.23% | 53,750 |
| May 14, 2025 | 30.41 | 30.42 | 30.35 | 30.35 | 30.35 | -0.13% | 51,159 |
| May 13, 2025 | 30.38 | 30.45 | 30.32 | 30.39 | 30.39 | 0.36% | 87,553 |
| May 12, 2025 | 30.22 | 30.32 | 30.19 | 30.28 | 30.28 | 0.90% | 273,023 |
| May 9, 2025 | 30.05 | 30.07 | 29.95 | 30.01 | 30.01 | 0.03% | 64,052 |
| May 8, 2025 | 30.04 | 30.09 | 29.94 | 30.00 | 30.00 | 0.40% | 93,582 |
| May 7, 2025 | 29.85 | 29.95 | 29.83 | 29.88 | 29.88 | - | 295,077 |
| May 6, 2025 | 29.79 | 29.94 | 29.79 | 29.88 | 29.88 | -0.30% | 51,268 |
| May 5, 2025 | 29.91 | 30.01 | 29.88 | 29.97 | 29.97 | -0.13% | 33,883 |
| May 2, 2025 | 30.00 | 30.04 | 29.92 | 30.01 | 30.01 | 0.67% | 209,291 |
| May 1, 2025 | 29.91 | 29.92 | 29.81 | 29.81 | 29.81 | 0.13% | 93,426 |
| Apr 30, 2025 | 29.60 | 29.78 | 29.43 | 29.77 | 29.77 | - | 801,248 |
| Apr 29, 2025 | 29.65 | 29.77 | 29.65 | 29.77 | 29.77 | 0.30% | 79,570 |
| Apr 28, 2025 | 29.71 | 29.73 | 29.53 | 29.68 | 29.68 | 0.07% | 138,392 |
| Apr 25, 2025 | 29.60 | 29.67 | 29.46 | 29.66 | 29.66 | 0.54% | 155,110 |
| Apr 24, 2025 | 29.34 | 29.55 | 29.34 | 29.50 | 29.50 | 0.92% | 174,390 |
| Apr 23, 2025 | 29.47 | 29.51 | 29.21 | 29.23 | 29.23 | 0.65% | 101,823 |
| Apr 22, 2025 | 28.94 | 29.13 | 28.89 | 29.04 | 29.04 | 1.08% | 144,390 |
| Apr 21, 2025 | 28.85 | 28.89 | 28.52 | 28.73 | 28.73 | -1.03% | 433,821 |
| Apr 17, 2025 | 28.96 | 29.14 | 28.94 | 29.03 | 29.03 | 0.52% | 73,023 |
| Apr 16, 2025 | 29.19 | 29.19 | 28.83 | 28.88 | 28.88 | -1.37% | 52,596 |