Skip to main content
Innovator 1 Yr April (ZAPR)
BATS: ZAPR · Real-Time Price · USD
25.68
+0.02 (0.06%)
At close: Dec 5, 2025, 4:00 PM EST
25.68
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

ZAPR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.6925.6925.6525.6825.680.06%683
Dec 4, 202525.6325.6725.6325.6725.670.02%128
Dec 3, 202525.6625.6625.6225.6625.660.06%876
Dec 2, 202525.6325.6625.6125.6525.650.02%1,496
Dec 1, 202525.6925.6925.6025.6425.64-4,836
Nov 28, 202525.6025.6425.6025.6425.640.08%248
Nov 26, 202525.5825.6625.5825.6225.620.08%4,169
Nov 25, 202525.6025.6025.5825.6025.600.11%2,377
Nov 24, 202525.5425.5725.5425.5725.570.22%120
Nov 21, 202525.4725.5225.4725.5225.520.13%2,238
Nov 20, 202525.5325.5325.4525.4825.48-0.14%10,509
Nov 19, 202525.4825.5225.4825.5225.520.04%157
Nov 18, 202525.4725.5125.4725.5125.51-0.09%242
Nov 17, 202525.5725.5725.5125.5325.53-0.06%857
Nov 14, 202525.5125.5525.5125.5525.550.04%158
Nov 13, 202525.5225.5425.5225.5425.54-0.20%523
Nov 12, 202525.5525.5925.5425.5925.590.04%5,866
Nov 11, 202525.5825.5825.5825.5825.58--
Nov 10, 202525.5325.5825.5325.5825.580.20%1,152
Nov 7, 202525.4825.5325.4825.5325.530.01%5,038
Nov 6, 202525.5025.5225.5025.5225.52-0.09%207
Nov 5, 202525.5525.5525.5525.5525.550.09%-
Nov 4, 202525.5025.5425.5025.5325.53-0.10%605
Nov 3, 202525.5525.5725.5225.5525.55-0.02%1,461
Oct 31, 202525.5625.5625.5125.5625.560.18%2,767
Oct 30, 202525.5625.5625.5025.5125.51-0.20%6,465
Oct 29, 202525.6125.6125.5425.5625.56-431
Oct 28, 202525.6025.6125.5325.5625.56-0.02%2,603
Oct 27, 202525.5225.5725.5225.5725.570.04%155
Oct 24, 202525.5625.5625.5625.5625.560.12%-
Oct 23, 202525.5225.5725.5225.5325.530.06%3,066
Oct 22, 202525.4925.5125.4925.5125.51-0.02%828
Oct 21, 202525.5425.5425.5225.5225.52-0.02%383
Oct 20, 202525.5225.5225.5225.5225.520.18%61
Oct 17, 202525.4825.4825.4825.4825.480.04%367
Oct 16, 202525.4525.4825.4525.4725.47-0.02%4,002
Oct 15, 202525.4725.4725.4725.4725.47-31
Oct 14, 202525.4325.4725.4325.4725.47-0.04%8,543
Oct 13, 202525.5025.5025.4825.4825.480.18%365
Oct 10, 202525.4625.4625.4125.4425.44-0.22%501
Oct 9, 202525.4925.4925.4925.4925.49-566
Oct 8, 202525.5025.5025.4525.4925.490.18%10,251
Oct 7, 202525.4625.5425.4525.4525.45-0.18%11,164
Oct 6, 202525.5225.5225.4925.4925.490.02%181
Oct 3, 202525.4525.5125.4425.4925.490.02%7,608
Oct 2, 202525.4425.4825.4425.4825.480.02%965
Oct 1, 202525.4325.4825.4325.4825.480.14%19,520
Sep 30, 202525.4425.4425.4425.4425.44-0.04%1,026
Sep 29, 202525.4725.4725.4525.4525.450.06%118
Sep 26, 202525.4525.4525.4425.4425.440.08%16,737
Sep 25, 202525.4025.4225.3825.4225.42-0.06%12,096
Sep 24, 202525.4125.4325.3925.4325.43-1,840
Sep 23, 202525.4325.4325.4325.4325.43-0.06%-
Sep 22, 202525.4025.4525.4025.4525.450.18%1,747
Sep 19, 202525.4425.4625.4025.4025.40-0.08%1,295
Sep 18, 202525.4225.4325.3825.4225.420.02%755
Sep 17, 202525.4525.4525.4225.4225.410.02%438
Sep 16, 202525.4125.4125.4125.4125.41-128
Sep 15, 202525.4125.4125.4125.4125.410.04%102
Sep 12, 202525.4025.4025.4025.4025.40-42
Sep 11, 202525.3425.4025.3425.4025.400.08%872
Sep 10, 202525.3925.4125.3425.3825.380.04%2,823
Sep 9, 202525.3325.3925.3325.3725.370.02%5,692
Sep 8, 202525.3825.4025.3325.3725.370.04%2,851
Sep 5, 202525.3625.3825.3625.3625.360.06%588
Sep 4, 202525.3525.3525.3425.3425.340.10%1,018
Sep 3, 202525.3325.3325.2725.3225.320.12%1,703
Sep 2, 202525.2925.3025.2925.2925.29-0.12%1,108
Aug 29, 202525.3325.3325.3225.3225.32-0.04%1,156
Aug 28, 202525.2825.3325.2725.3325.330.04%5,109
Aug 27, 202525.3325.3325.3125.3225.320.04%603
Aug 26, 202525.3225.3225.2525.3125.310.04%12,031
Aug 25, 202525.2825.3025.2825.3025.30-0.04%450
Aug 22, 202525.3025.3125.3025.3125.310.22%1,711
Aug 21, 202525.2725.2825.2525.2525.25-0.04%1,275
Aug 20, 202525.2725.2925.2125.2625.26-6,770
Aug 19, 202525.2325.2625.2325.2625.26-0.04%693
Aug 18, 202525.2325.2725.2325.2725.27-100
Aug 15, 202525.2825.2825.2725.2725.27-879
Aug 14, 202525.2925.3025.2725.2725.27-4,087
Aug 13, 202525.2425.2725.2425.2725.270.02%10,044
Aug 12, 202525.3025.3025.2725.2725.270.14%101
Aug 11, 202525.2425.2425.2325.2325.23-0.02%6,120
Aug 8, 202525.2325.2425.2325.2425.240.11%396
Aug 7, 202525.1925.2125.1925.2125.21-0.01%272
Aug 6, 202525.2125.2125.2125.2125.210.10%618
Aug 5, 202525.1525.1925.1525.1925.19-0.04%6,820
Aug 4, 202525.1625.2025.1625.2025.200.18%1,666
Aug 1, 202525.1625.1625.1525.1525.15-0.04%892
Jul 31, 202525.1325.1725.1325.1625.16-0.04%4,087
Jul 30, 202525.1725.1725.1725.1725.17-0.04%-
Jul 29, 202525.1625.2325.1625.1825.18-0.02%270
Jul 28, 202525.1525.1925.1425.1925.190.02%11,845
Jul 25, 202525.1425.2125.1425.1825.180.08%1,967
Jul 24, 202525.1325.1625.1325.1625.160.04%1,856
Jul 23, 202525.1525.1525.1525.1525.150.10%-
Jul 22, 202525.1025.1325.0925.1325.13-0.02%4,430
Jul 21, 202525.1025.1425.1025.1325.130.04%3,838
Jul 18, 202525.1425.1425.0925.1225.120.16%1,459
Jul 17, 202525.0825.1425.0725.0825.08-0.04%771