Innovator 1 Yr December (ZDEK)
BATS: ZDEK · Real-Time Price · USD
24.93
-0.01 (-0.04%)
At close: Aug 15, 2025, 4:00 PM
24.93
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
ZDEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.96 | 24.96 | 24.93 | 24.93 | 24.93 | -0.04% | 12,699 |
| Aug 14, 2025 | 24.93 | 24.95 | 24.92 | 24.94 | 24.94 | -0.04% | 15,124 |
| Aug 13, 2025 | 24.95 | 24.95 | 24.91 | 24.95 | 24.95 | 0.14% | 30,720 |
| Aug 12, 2025 | 24.86 | 24.92 | 24.86 | 24.92 | 24.92 | 0.38% | 15,895 |
| Aug 11, 2025 | 24.87 | 24.87 | 24.81 | 24.82 | 24.82 | -0.08% | 33,436 |
| Aug 8, 2025 | 24.84 | 24.85 | 24.82 | 24.84 | 24.84 | 0.28% | 262,940 |
| Aug 7, 2025 | 24.84 | 24.84 | 24.75 | 24.77 | 24.77 | -0.04% | 141,693 |
| Aug 6, 2025 | 24.74 | 24.79 | 24.74 | 24.78 | 24.78 | 0.22% | 4,090 |
| Aug 5, 2025 | 24.77 | 24.79 | 24.72 | 24.73 | 24.73 | -0.14% | 120,228 |
| Aug 4, 2025 | 24.75 | 24.76 | 24.73 | 24.76 | 24.76 | 0.49% | 8,807 |
| Aug 1, 2025 | 24.63 | 24.68 | 24.62 | 24.64 | 24.64 | -0.46% | 14,037 |
| Jul 31, 2025 | 24.89 | 24.89 | 24.76 | 24.76 | 24.76 | -0.10% | 17,789 |
| Jul 30, 2025 | 24.81 | 24.82 | 24.76 | 24.78 | 24.78 | -0.02% | 21,832 |
| Jul 29, 2025 | 24.83 | 24.83 | 24.78 | 24.79 | 24.79 | -0.04% | 7,250 |
| Jul 28, 2025 | 24.81 | 24.82 | 24.79 | 24.80 | 24.80 | - | 34,889 |
| Jul 25, 2025 | 24.78 | 24.81 | 24.78 | 24.80 | 24.80 | 0.14% | 13,360 |
| Jul 24, 2025 | 24.78 | 24.78 | 24.76 | 24.76 | 24.76 | 0.06% | 14,441 |
| Jul 23, 2025 | 24.73 | 24.75 | 24.72 | 24.75 | 24.75 | 0.16% | 9,785 |
| Jul 22, 2025 | 24.68 | 24.71 | 24.67 | 24.71 | 24.71 | 0.04% | 12,050 |
| Jul 21, 2025 | 24.71 | 24.72 | 24.70 | 24.70 | 24.70 | 0.06% | 21,165 |
| Jul 18, 2025 | 24.69 | 24.69 | 24.65 | 24.68 | 24.68 | -0.08% | 199,710 |
| Jul 17, 2025 | 24.67 | 24.70 | 24.64 | 24.70 | 24.70 | 0.27% | 15,438 |
| Jul 16, 2025 | 24.61 | 24.64 | 24.57 | 24.63 | 24.63 | 0.14% | 31,103 |
| Jul 15, 2025 | 24.65 | 24.65 | 24.60 | 24.60 | 24.60 | -0.12% | 17,499 |
| Jul 14, 2025 | 24.60 | 24.63 | 24.60 | 24.63 | 24.63 | 0.06% | 597,174 |
| Jul 11, 2025 | 24.61 | 24.63 | 24.60 | 24.62 | 24.62 | -0.22% | 14,038 |
| Jul 10, 2025 | 24.61 | 24.67 | 24.61 | 24.67 | 24.67 | 0.24% | 30,296 |
| Jul 9, 2025 | 24.63 | 24.63 | 24.58 | 24.61 | 24.61 | 0.20% | 11,437 |
| Jul 8, 2025 | 24.56 | 24.59 | 24.55 | 24.56 | 24.56 | -0.04% | 31,211 |
| Jul 7, 2025 | 24.60 | 24.61 | 24.55 | 24.57 | 24.57 | -0.20% | 30,277 |
| Jul 3, 2025 | 24.60 | 24.64 | 24.60 | 24.62 | 24.62 | 0.29% | 26,004 |
| Jul 2, 2025 | 24.53 | 24.55 | 24.53 | 24.55 | 24.55 | 0.06% | 31,580 |
| Jul 1, 2025 | 24.53 | 24.54 | 24.51 | 24.54 | 24.54 | -0.02% | 23,253 |
| Jun 30, 2025 | 24.51 | 24.56 | 24.50 | 24.54 | 24.54 | 0.16% | 290,436 |
| Jun 27, 2025 | 24.51 | 24.51 | 24.45 | 24.50 | 24.50 | 0.29% | 33,180 |
| Jun 26, 2025 | 24.41 | 24.47 | 24.41 | 24.43 | 24.43 | 0.15% | 130,695 |
| Jun 25, 2025 | 24.40 | 24.40 | 24.38 | 24.39 | 24.39 | 0.02% | 6,271 |
| Jun 24, 2025 | 24.33 | 24.41 | 24.33 | 24.39 | 24.39 | 0.33% | 32,471 |
| Jun 23, 2025 | 24.25 | 24.31 | 24.21 | 24.31 | 24.31 | 0.37% | 12,422 |
| Jun 20, 2025 | 24.29 | 24.29 | 24.21 | 24.22 | 24.22 | -0.15% | 6,974 |
| Jun 18, 2025 | 24.28 | 24.30 | 24.24 | 24.26 | 24.26 | 0.03% | 9,151 |
| Jun 17, 2025 | 24.29 | 24.31 | 24.24 | 24.25 | 24.25 | -0.16% | 129,455 |
| Jun 16, 2025 | 24.31 | 24.34 | 24.29 | 24.29 | 24.29 | 0.29% | 714,323 |
| Jun 13, 2025 | 24.29 | 24.32 | 24.22 | 24.22 | 24.22 | -0.49% | 100,023 |
| Jun 12, 2025 | 24.27 | 24.34 | 24.26 | 24.34 | 24.34 | 0.33% | 104,456 |
| Jun 11, 2025 | 24.30 | 24.33 | 24.25 | 24.26 | 24.26 | -0.12% | 47,626 |
| Jun 10, 2025 | 24.28 | 24.31 | 24.26 | 24.29 | 24.29 | 0.21% | 17,672 |
| Jun 9, 2025 | 24.24 | 24.29 | 24.23 | 24.24 | 24.24 | -0.10% | 31,798 |
| Jun 6, 2025 | 24.26 | 24.28 | 24.23 | 24.27 | 24.27 | 0.43% | 13,058 |
| Jun 5, 2025 | 24.20 | 24.24 | 24.16 | 24.16 | 24.16 | -0.21% | 31,465 |