Innovator 1 Yr December (ZDEK)
BATS: ZDEK · Real-Time Price · USD
24.01
0.00 (0.00%)
May 12, 2025, 4:00 PM - Market open
ZDEK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.01 | 24.04 | 23.96 | 24.01 | 24.01 | 0.71% | 147,871 |
| May 9, 2025 | 23.87 | 23.90 | 23.84 | 23.84 | 23.84 | -0.04% | 125,394 |
| May 8, 2025 | 23.88 | 23.92 | 23.84 | 23.85 | 23.85 | 0.04% | 17,776 |
| May 7, 2025 | 23.84 | 23.86 | 23.80 | 23.84 | 23.84 | 0.04% | 80,417 |
| May 6, 2025 | 23.77 | 23.86 | 23.77 | 23.83 | 23.83 | -0.04% | 61,016 |
| May 5, 2025 | 23.88 | 23.89 | 23.84 | 23.84 | 23.84 | -0.25% | 13,143 |
| May 2, 2025 | 23.92 | 23.92 | 23.85 | 23.90 | 23.90 | 0.25% | 18,016 |
| May 1, 2025 | 23.85 | 23.89 | 23.84 | 23.84 | 23.84 | 0.17% | 29,172 |
| Apr 30, 2025 | 23.71 | 23.81 | 23.71 | 23.80 | 23.80 | 0.08% | 21,041 |
| Apr 29, 2025 | 23.76 | 23.78 | 23.74 | 23.78 | 23.78 | 0.17% | 16,699 |
| Apr 28, 2025 | 23.74 | 23.75 | 23.67 | 23.74 | 23.74 | 0.04% | 31,660 |
| Apr 25, 2025 | 23.68 | 23.75 | 23.67 | 23.73 | 23.73 | 0.12% | 25,150 |
| Apr 24, 2025 | 23.64 | 23.70 | 23.64 | 23.70 | 23.70 | 0.47% | 93,138 |
| Apr 23, 2025 | 23.68 | 23.71 | 23.58 | 23.59 | 23.59 | 0.13% | 159,240 |
| Apr 22, 2025 | 23.54 | 23.56 | 23.51 | 23.56 | 23.56 | 0.26% | 3,887 |
| Apr 21, 2025 | 23.50 | 23.51 | 23.43 | 23.50 | 23.50 | -0.04% | 156,320 |
| Apr 17, 2025 | 23.57 | 23.59 | 23.51 | 23.51 | 23.51 | -0.04% | 11,208 |
| Apr 16, 2025 | 23.56 | 23.59 | 23.51 | 23.52 | 23.52 | -0.38% | 13,378 |
| Apr 15, 2025 | 23.65 | 23.65 | 23.59 | 23.61 | 23.61 | -0.17% | 3,633 |
| Apr 14, 2025 | 23.70 | 23.70 | 23.62 | 23.65 | 23.65 | -0.04% | 232,577 |
| Apr 11, 2025 | 23.61 | 23.69 | 23.58 | 23.66 | 23.66 | 0.13% | 16,094 |
| Apr 10, 2025 | 23.65 | 23.65 | 23.52 | 23.63 | 23.63 | -0.08% | 70,561 |
| Apr 9, 2025 | 23.43 | 23.68 | 23.42 | 23.65 | 23.65 | 0.96% | 40,710 |
| Apr 8, 2025 | 23.54 | 23.54 | 23.40 | 23.43 | 23.43 | -0.27% | 133,307 |
| Apr 7, 2025 | 23.35 | 23.51 | 23.35 | 23.49 | 23.49 | 0.09% | 177,524 |
| Apr 4, 2025 | 23.54 | 23.57 | 23.43 | 23.47 | 23.47 | -0.59% | 995,472 |
| Apr 3, 2025 | 23.72 | 23.72 | 23.55 | 23.61 | 23.61 | -0.80% | 175,533 |
| Apr 2, 2025 | 23.73 | 23.82 | 23.72 | 23.80 | 23.80 | 0.17% | 308,895 |
| Apr 1, 2025 | 23.70 | 23.76 | 23.69 | 23.76 | 23.76 | 0.34% | 43,577 |
| Mar 31, 2025 | 23.65 | 23.70 | 23.61 | 23.68 | 23.68 | 0.01% | 73,762 |
| Mar 28, 2025 | 23.77 | 23.77 | 23.66 | 23.68 | 23.68 | -0.47% | 24,815 |
| Mar 27, 2025 | 23.80 | 23.82 | 23.77 | 23.79 | 23.79 | -0.09% | 36,102 |
| Mar 26, 2025 | 23.87 | 23.87 | 23.80 | 23.81 | 23.81 | -0.25% | 18,377 |
| Mar 25, 2025 | 23.88 | 23.89 | 23.85 | 23.87 | 23.87 | -0.04% | 21,255 |
| Mar 24, 2025 | 23.86 | 23.89 | 23.84 | 23.88 | 23.88 | 0.50% | 12,336 |
| Mar 21, 2025 | 23.73 | 23.77 | 23.72 | 23.76 | 23.76 | -0.03% | 11,581 |
| Mar 20, 2025 | 23.77 | 23.82 | 23.75 | 23.77 | 23.77 | -0.09% | 26,488 |
| Mar 19, 2025 | 23.71 | 23.81 | 23.71 | 23.79 | 23.79 | 0.33% | 31,061 |
| Mar 18, 2025 | 23.75 | 23.75 | 23.71 | 23.71 | 23.71 | -0.31% | 38,332 |
| Mar 17, 2025 | 23.78 | 23.80 | 23.74 | 23.79 | 23.79 | 0.11% | 20,798 |
| Mar 14, 2025 | 23.71 | 23.77 | 23.71 | 23.76 | 23.76 | 0.44% | 32,470 |
| Mar 13, 2025 | 23.68 | 23.73 | 23.65 | 23.66 | 23.66 | -0.28% | 41,311 |
| Mar 12, 2025 | 23.77 | 23.78 | 23.67 | 23.72 | 23.72 | 0.02% | 53,321 |
| Mar 11, 2025 | 23.76 | 23.79 | 23.69 | 23.72 | 23.72 | -0.15% | 146,504 |
| Mar 10, 2025 | 23.81 | 23.82 | 23.73 | 23.75 | 23.75 | -0.64% | 183,090 |
| Mar 7, 2025 | 23.87 | 23.93 | 23.81 | 23.91 | 23.91 | 0.04% | 23,320 |
| Mar 6, 2025 | 23.87 | 23.92 | 23.86 | 23.90 | 23.90 | -0.29% | 28,708 |
| Mar 5, 2025 | 23.90 | 24.01 | 23.87 | 23.97 | 23.97 | 0.23% | 36,520 |
| Mar 4, 2025 | 23.93 | 23.99 | 23.87 | 23.91 | 23.91 | -0.20% | 23,361 |
| Mar 3, 2025 | 24.06 | 24.12 | 23.96 | 23.96 | 23.96 | -0.55% | 17,008 |