Innovator 1 Yr November (ZNOV)
BATS: ZNOV · Real-Time Price · USD
26.13
-0.02 (-0.08%)
At close: Aug 15, 2025, 4:00 PM
26.13
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
ZNOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.16 | 26.18 | 26.11 | 26.13 | 26.13 | -0.08% | 10,872 |
| Aug 14, 2025 | 26.18 | 26.18 | 26.11 | 26.15 | 26.15 | -0.11% | 415 |
| Aug 13, 2025 | 26.13 | 26.18 | 26.11 | 26.18 | 26.18 | 0.21% | 27,466 |
| Aug 12, 2025 | 26.12 | 26.13 | 26.08 | 26.13 | 26.13 | 0.06% | 8,973 |
| Aug 11, 2025 | 26.07 | 26.13 | 26.07 | 26.11 | 26.11 | 0.07% | 13,070 |
| Aug 8, 2025 | 26.08 | 26.10 | 26.05 | 26.09 | 26.09 | 0.29% | 4,476 |
| Aug 7, 2025 | 26.05 | 26.06 | 26.00 | 26.02 | 26.02 | -0.07% | 9,441 |
| Aug 6, 2025 | 26.03 | 26.08 | 26.03 | 26.03 | 26.03 | 0.10% | 3,199 |
| Aug 5, 2025 | 26.05 | 26.07 | 26.01 | 26.01 | 26.01 | -0.08% | 1,749 |
| Aug 4, 2025 | 26.03 | 26.07 | 26.03 | 26.03 | 26.03 | 0.35% | 2,735 |
| Aug 1, 2025 | 25.96 | 25.96 | 25.92 | 25.94 | 25.94 | -0.29% | 32,195 |
| Jul 31, 2025 | 26.06 | 26.08 | 26.01 | 26.01 | 26.01 | -0.05% | 20,554 |
| Jul 30, 2025 | 26.01 | 26.03 | 26.00 | 26.03 | 26.03 | -0.03% | 711 |
| Jul 29, 2025 | 26.08 | 26.08 | 26.03 | 26.04 | 26.04 | -0.04% | 8,858 |
| Jul 28, 2025 | 26.06 | 26.06 | 26.01 | 26.05 | 26.05 | 0.04% | 8,488 |
| Jul 25, 2025 | 26.04 | 26.05 | 26.04 | 26.04 | 26.04 | 0.13% | 792 |
| Jul 24, 2025 | 25.96 | 26.02 | 25.96 | 26.00 | 26.00 | - | 8,826 |
| Jul 23, 2025 | 25.99 | 26.00 | 25.99 | 26.00 | 26.00 | 0.14% | 158 |
| Jul 22, 2025 | 25.97 | 25.97 | 25.91 | 25.97 | 25.97 | -0.10% | 2,729 |
| Jul 21, 2025 | 25.99 | 25.99 | 25.95 | 25.99 | 25.99 | -0.15% | 14,004 |
| Jul 18, 2025 | 25.95 | 26.03 | 25.94 | 26.03 | 26.03 | 0.31% | 3,002 |
| Jul 17, 2025 | 25.92 | 25.95 | 25.90 | 25.95 | 25.95 | -0.06% | 2,117 |
| Jul 16, 2025 | 25.87 | 26.02 | 25.87 | 25.97 | 25.97 | 0.21% | 4,114 |
| Jul 15, 2025 | 25.95 | 25.95 | 25.91 | 25.91 | 25.91 | 0.07% | 18,245 |
| Jul 14, 2025 | 25.90 | 25.93 | 25.89 | 25.89 | 25.89 | -0.07% | 22,518 |
| Jul 11, 2025 | 25.90 | 25.94 | 25.88 | 25.91 | 25.91 | 0.04% | 24,682 |
| Jul 10, 2025 | 25.85 | 25.90 | 25.85 | 25.90 | 25.90 | 0.10% | 9,467 |
| Jul 9, 2025 | 25.89 | 25.90 | 25.87 | 25.88 | 25.88 | 0.12% | 5,342 |
| Jul 8, 2025 | 25.89 | 25.89 | 25.83 | 25.84 | 25.84 | -0.04% | 4,297 |
| Jul 7, 2025 | 25.89 | 25.90 | 25.84 | 25.86 | 25.86 | -0.17% | 8,050 |
| Jul 3, 2025 | 25.85 | 25.90 | 25.82 | 25.90 | 25.90 | 0.27% | 9,920 |
| Jul 2, 2025 | 25.83 | 25.88 | 25.80 | 25.83 | 25.83 | -0.21% | 10,846 |
| Jul 1, 2025 | 25.75 | 25.89 | 25.75 | 25.89 | 25.89 | -0.19% | 8,203 |
| Jun 30, 2025 | 25.85 | 25.94 | 25.80 | 25.94 | 25.94 | 0.52% | 1,758 |
| 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 |