Innovator 1 Yr November (ZNOV)
BATS: ZNOV · Real-Time Price · USD
25.80
-0.07 (-0.27%)
Jun 27, 2025, 4:00 PM - Market closed
ZNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.79 | 25.83 | 25.78 | 25.80 | 25.80 | -0.25% | 12,529 |
| Jun 26, 2025 | 25.77 | 25.87 | 25.75 | 25.87 | 25.87 | 0.56% | 5,047 |
| Jun 25, 2025 | 25.74 | 25.77 | 25.70 | 25.72 | 25.72 | - | 7,585 |
| Jun 24, 2025 | 25.75 | 25.75 | 25.70 | 25.72 | 25.72 | 0.20% | 14,141 |
| Jun 23, 2025 | 25.62 | 25.67 | 25.61 | 25.67 | 25.67 | 0.25% | 794 |
| Jun 20, 2025 | 25.57 | 25.60 | 25.57 | 25.60 | 25.60 | -0.02% | 2,567 |
| Jun 18, 2025 | 25.62 | 25.67 | 25.58 | 25.61 | 25.61 | 0.04% | 52,123 |
| Jun 17, 2025 | 25.66 | 25.66 | 25.58 | 25.60 | 25.60 | -0.15% | 6,135 |
| Jun 16, 2025 | 25.68 | 25.69 | 25.64 | 25.64 | 25.64 | 0.24% | 10,503 |
| Jun 13, 2025 | 25.58 | 25.66 | 25.58 | 25.58 | 25.58 | -0.21% | 6,979 |
| Jun 12, 2025 | 25.64 | 25.66 | 25.60 | 25.63 | 25.63 | 0.09% | 13,414 |
| Jun 11, 2025 | 25.64 | 25.64 | 25.61 | 25.61 | 25.61 | -0.07% | 3,438 |
| Jun 10, 2025 | 25.65 | 25.65 | 25.59 | 25.62 | 25.62 | 0.13% | 2,056 |
| Jun 9, 2025 | 25.58 | 25.63 | 25.57 | 25.59 | 25.59 | - | 4,714 |
| Jun 6, 2025 | 25.58 | 25.62 | 25.55 | 25.59 | 25.59 | 0.29% | 10,073 |
| Jun 5, 2025 | 25.57 | 25.58 | 25.52 | 25.52 | 25.52 | -0.16% | 1,062 |
| Jun 4, 2025 | 25.58 | 25.59 | 25.52 | 25.56 | 25.56 | 0.03% | 3,185 |
| Jun 3, 2025 | 25.53 | 25.57 | 25.51 | 25.55 | 25.55 | 0.16% | 6,251 |
| Jun 2, 2025 | 25.43 | 25.54 | 25.43 | 25.51 | 25.51 | 0.15% | 4,627 |
| May 30, 2025 | 25.50 | 25.50 | 25.47 | 25.47 | 25.47 | 0.02% | 2,015 |
| May 29, 2025 | 25.48 | 25.50 | 25.44 | 25.47 | 25.47 | -0.05% | 13,731 |
| May 28, 2025 | 25.52 | 25.52 | 25.41 | 25.48 | 25.48 | 0.04% | 21,882 |
| May 27, 2025 | 25.48 | 25.48 | 25.42 | 25.47 | 25.47 | 0.45% | 834 |
| May 23, 2025 | 25.38 | 25.42 | 25.35 | 25.36 | 25.36 | -0.08% | 4,326 |
| May 22, 2025 | 25.44 | 25.49 | 25.36 | 25.38 | 25.38 | -0.06% | 8,534 |
| May 21, 2025 | 25.49 | 25.50 | 25.36 | 25.39 | 25.39 | -0.37% | 14,177 |
| May 20, 2025 | 25.51 | 25.51 | 25.45 | 25.49 | 25.49 | 0.02% | 73,050 |
| May 19, 2025 | 25.50 | 25.53 | 25.48 | 25.48 | 25.48 | -0.04% | 6,271 |
| May 16, 2025 | 25.47 | 25.51 | 25.42 | 25.49 | 25.49 | 0.22% | 5,059 |
| May 15, 2025 | 25.42 | 25.47 | 25.36 | 25.44 | 25.44 | 0.13% | 3,528 |
| May 14, 2025 | 25.43 | 25.43 | 25.40 | 25.40 | 25.40 | -0.15% | 1,448 |
| May 13, 2025 | 25.39 | 25.44 | 25.39 | 25.44 | 25.44 | 0.39% | 4,276 |
| May 12, 2025 | 25.30 | 25.34 | 25.30 | 25.34 | 25.34 | 0.72% | 8,471 |
| May 9, 2025 | 25.20 | 25.20 | 25.15 | 25.16 | 25.16 | -0.02% | 8,662 |
| May 8, 2025 | 25.15 | 25.22 | 25.14 | 25.17 | 25.17 | 0.15% | 30,595 |
| May 7, 2025 | 25.12 | 25.16 | 25.11 | 25.13 | 25.13 | 0.02% | 1,514 |
| May 6, 2025 | 25.12 | 25.15 | 25.10 | 25.12 | 25.12 | -0.12% | 9,194 |
| May 5, 2025 | 25.14 | 25.18 | 25.12 | 25.16 | 25.16 | -0.16% | 288,529 |
| May 2, 2025 | 25.22 | 25.22 | 25.16 | 25.20 | 25.20 | 0.29% | 1,704 |
| May 1, 2025 | 25.10 | 25.18 | 25.10 | 25.12 | 25.12 | 0.05% | 1,181 |
| Apr 30, 2025 | 24.91 | 25.11 | 24.91 | 25.11 | 25.11 | 0.20% | 1,181 |
| Apr 29, 2025 | 25.03 | 25.06 | 25.03 | 25.06 | 25.06 | 0.14% | 631 |
| Apr 28, 2025 | 25.01 | 25.02 | 24.97 | 25.02 | 25.02 | 0.08% | 3,026 |
| Apr 25, 2025 | 25.00 | 25.04 | 24.93 | 25.00 | 25.00 | 0.19% | 22,696 |
| Apr 24, 2025 | 24.92 | 24.96 | 24.89 | 24.96 | 24.96 | 0.38% | 5,379 |
| Apr 23, 2025 | 24.85 | 24.90 | 24.85 | 24.86 | 24.86 | 0.38% | 2,002 |
| Apr 22, 2025 | 24.65 | 24.79 | 24.65 | 24.77 | 24.77 | 0.32% | 1,750 |
| Apr 21, 2025 | 24.68 | 24.69 | 24.54 | 24.69 | 24.69 | -0.20% | 289,503 |
| Apr 17, 2025 | 24.80 | 24.82 | 24.72 | 24.74 | 24.74 | -0.07% | 19,777 |
| Apr 16, 2025 | 24.79 | 24.79 | 24.68 | 24.76 | 24.76 | -0.50% | 3,473 |