Innovator U.S. Equity 10 Buffer ETF - Quarterly (ZALT)
BATS: ZALT · Real-Time Price · USD
30.28
+0.27 (0.90%)
May 12, 2025, 4:00 PM - Market closed
ZALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 29.36 | 29.39 | 29.25 | 29.28 | 29.28 | -0.02% | 275,695 |
| Apr 14, 2025 | 29.22 | 29.37 | 29.10 | 29.29 | 29.29 | 0.82% | 62,528 |
| Apr 11, 2025 | 28.76 | 29.05 | 28.58 | 29.05 | 29.05 | 1.08% | 970,270 |
| Apr 10, 2025 | 29.08 | 29.08 | 28.39 | 28.74 | 28.74 | -2.08% | 80,888 |
| Apr 9, 2025 | 27.76 | 29.38 | 27.76 | 29.35 | 29.35 | 5.12% | 351,710 |
| Apr 8, 2025 | 28.68 | 28.88 | 27.66 | 27.92 | 27.92 | -0.82% | 83,365 |
| Apr 7, 2025 | 27.68 | 28.74 | 27.45 | 28.15 | 28.15 | -0.32% | 178,834 |
| Apr 4, 2025 | 28.88 | 28.88 | 28.22 | 28.24 | 28.24 | -3.52% | 238,652 |
| Apr 3, 2025 | 29.53 | 29.53 | 29.25 | 29.27 | 29.27 | -1.91% | 124,580 |
| Apr 2, 2025 | 29.68 | 29.91 | 29.66 | 29.84 | 29.84 | 0.17% | 112,448 |
| Apr 1, 2025 | 29.78 | 29.84 | 29.64 | 29.79 | 29.79 | 0.07% | 813,289 |
| Mar 31, 2025 | 29.74 | 29.78 | 29.72 | 29.77 | 29.77 | 0.07% | 157,805 |
| Mar 28, 2025 | 29.75 | 29.77 | 29.72 | 29.75 | 29.75 | 0.20% | 542,452 |
| Mar 27, 2025 | 29.71 | 29.75 | 29.69 | 29.69 | 29.69 | - | 789,084 |
| Mar 26, 2025 | 29.77 | 29.77 | 29.69 | 29.69 | 29.69 | -0.20% | 94,936 |
| Mar 25, 2025 | 29.69 | 29.77 | 29.69 | 29.75 | 29.75 | 0.07% | 64,031 |
| Mar 24, 2025 | 29.79 | 29.79 | 29.72 | 29.73 | 29.73 | 0.05% | 31,715 |
| Mar 21, 2025 | 29.67 | 29.73 | 29.67 | 29.72 | 29.72 | - | 18,246 |
| Mar 20, 2025 | 29.71 | 29.75 | 29.70 | 29.72 | 29.72 | -0.08% | 20,296 |
| Mar 19, 2025 | 29.73 | 29.76 | 29.69 | 29.74 | 29.74 | 0.13% | 74,543 |
| Mar 18, 2025 | 29.72 | 29.72 | 29.65 | 29.70 | 29.70 | -0.04% | 47,687 |
| Mar 17, 2025 | 29.70 | 29.73 | 29.67 | 29.71 | 29.71 | 0.10% | 128,351 |
| Mar 14, 2025 | 29.59 | 29.69 | 29.55 | 29.68 | 29.68 | 0.61% | 177,007 |
| Mar 13, 2025 | 29.61 | 29.61 | 29.48 | 29.50 | 29.50 | -0.41% | 31,978 |
| Mar 12, 2025 | 29.71 | 29.71 | 29.53 | 29.62 | 29.62 | 0.37% | 365,134 |
| Mar 11, 2025 | 29.51 | 29.64 | 29.47 | 29.51 | 29.51 | -0.19% | 235,973 |
| Mar 10, 2025 | 29.73 | 29.73 | 29.48 | 29.57 | 29.57 | -0.89% | 148,187 |
| Mar 7, 2025 | 29.79 | 29.90 | 29.68 | 29.83 | 29.83 | 0.03% | 26,889 |
| Mar 6, 2025 | 29.85 | 29.95 | 29.75 | 29.82 | 29.82 | -0.67% | 78,315 |
| Mar 5, 2025 | 29.92 | 30.03 | 29.82 | 30.02 | 30.02 | 0.40% | 249,794 |
| Mar 4, 2025 | 29.93 | 30.03 | 29.79 | 29.90 | 29.90 | -0.40% | 67,260 |
| Mar 3, 2025 | 30.23 | 30.23 | 29.95 | 30.02 | 30.02 | -0.58% | 126,419 |