Skip to main content
Innovator 1 Yr December (ZDEK)
BATS: ZDEK · Real-Time Price · USD
25.76
-0.09 (-0.35%)
Mar 6, 2026, 4:00 PM EST - Market closed

ZDEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.7525.8025.7525.7625.76-0.35%49,914
Mar 5, 202625.8425.8525.8025.8525.85-0.04%3,477
Mar 4, 202625.8125.8725.8125.8625.860.04%14,634
Mar 3, 202625.7725.8525.7425.8525.850.04%38,859
Mar 2, 202625.8125.8625.8125.8425.84-0.04%10,631
Feb 27, 202625.8225.8625.8225.8525.85-0.05%26,385
Feb 26, 202625.8725.8825.8425.8625.86-0.08%10,480
Feb 25, 202625.8825.8925.8625.8925.890.23%1,817
Feb 24, 202625.8125.8325.8125.8325.830.05%13,614
Feb 23, 202625.8525.8625.7925.8125.81-0.21%21,333
Feb 20, 202625.8425.8725.8425.8725.870.23%99,893
Feb 19, 202625.8325.8325.8125.8125.81-0.14%5,649
Feb 18, 202625.8425.8425.8325.8425.840.16%6,889
Feb 17, 202625.7725.8225.7625.8025.80-7,133
Feb 13, 202625.8125.8525.8025.8025.800.06%72,196
Feb 12, 202625.8125.8425.7925.7925.79-0.25%8,879
Feb 11, 202625.9225.9225.8525.8525.85-0.04%14,340
Feb 10, 202625.8725.8925.8625.8625.86-0.02%2,882
Feb 9, 202625.8725.8725.8725.8725.870.15%1,275
Feb 6, 202625.8125.8325.8125.8325.830.29%5,762
Feb 5, 202625.7525.7725.7425.7525.75-0.16%4,362
Feb 4, 202625.8325.8325.7925.7925.79-0.08%8,970
Feb 3, 202625.8725.8725.7925.8125.81-0.15%16,063
Feb 2, 202625.8425.8825.8425.8525.850.08%18,625
Jan 30, 202625.8625.8725.8125.8325.83-0.04%19,815
Jan 29, 202625.8625.8625.7925.8425.84-0.06%10,251
Jan 28, 202625.8725.8725.8425.8625.850.02%2,628
Jan 27, 202625.8525.8725.8525.8525.850.08%17,250
Jan 26, 202625.8125.8425.8125.8325.830.08%5,754
Jan 23, 202625.8325.8325.7925.8125.810.12%10,593
Jan 22, 202625.8025.8125.7825.7825.780.02%6,440
Jan 21, 202625.7525.7925.7225.7825.780.25%47,652
Jan 20, 202625.7325.7725.7125.7125.71-0.42%21,486
Jan 16, 202625.8225.8325.8025.8225.820.07%45,781
Jan 15, 202625.8425.8425.8025.8025.800.04%29,698
Jan 14, 202625.8125.8225.7825.7925.79-0.04%35,072
Jan 13, 202625.8025.8625.8025.8025.80-0.08%25,778
Jan 12, 202625.7825.8225.7825.8225.820.12%156,445
Jan 9, 202625.7725.7925.7725.7925.790.08%11,340
Jan 8, 202625.7825.7825.7725.7725.77-0.04%17,460
Jan 7, 202625.8125.8125.7825.7825.78-0.06%5,460
Jan 6, 202625.7625.8025.7625.8025.800.12%7,080
Jan 5, 202625.7325.7725.7325.7625.760.15%26,129
Jan 2, 202625.7325.7425.7125.7325.73-0.05%50,789
Dec 31, 202525.7525.7725.7225.7425.74-0.10%31,239
Dec 30, 202525.7425.7825.7425.7625.760.01%26,267
Dec 29, 202525.7725.7725.7325.7625.76-147,053
Dec 26, 202525.7725.7825.7625.7625.76-0.02%20,513
Dec 24, 202525.7625.7825.7425.7725.770.04%8,678
Dec 23, 202525.7125.7625.7125.7625.760.14%53,795
Dec 22, 202525.6925.7225.6925.7225.720.08%23,127
Dec 19, 202525.6825.7125.6625.7025.700.18%40,210
Dec 18, 202525.6425.6725.6325.6625.660.16%106,910
Dec 17, 202525.6825.6825.6025.6225.62-0.18%137,605
Dec 16, 202525.6625.6825.6325.6625.66-0.08%78,939
Dec 15, 202525.6825.6925.6725.6825.680.08%75,262
Dec 12, 202525.7225.7225.6625.6625.66-0.23%68,026
Dec 11, 202525.7025.7325.6725.7225.720.08%55,771
Dec 10, 202525.6825.7225.6625.7025.700.16%66,969
Dec 9, 202525.6725.6925.6625.6625.66-0.04%110,737
Dec 8, 202525.6725.6825.6625.6725.67-147,067
Dec 5, 202525.6825.7025.6725.6725.67-0.04%104,261
Dec 4, 202525.6725.6825.6325.6825.680.04%93,828
Dec 3, 202525.6525.6825.6325.6725.670.08%149,985
Dec 2, 202525.6325.6625.5925.6525.650.04%155,745
Dec 1, 202525.6325.6625.6025.6425.64-462,322
Nov 28, 202525.6125.7025.6125.6425.640.08%119,610
Nov 26, 202525.6025.6425.6025.6225.620.06%83,164
Nov 25, 202525.5925.6125.5725.6125.610.13%8,449
Nov 24, 202525.5525.5925.5425.5725.570.40%10,929
Nov 21, 202525.3925.5025.3525.4725.470.51%7,221
Nov 20, 202525.5625.5725.3225.3425.34-0.46%29,064
Nov 19, 202525.4525.4625.4225.4625.460.18%14,303
Nov 18, 202525.3825.4425.3625.4125.41-0.19%4,778
Nov 17, 202525.5125.5125.4325.4625.46-0.11%11,337
Nov 14, 202525.4425.5025.4425.4925.490.10%5,684
Nov 13, 202525.5225.5225.4625.4725.47-0.25%12,710
Nov 12, 202525.5325.5425.5225.5325.53-0.02%1,682
Nov 11, 202525.5325.5425.5025.5425.540.04%11,413
Nov 10, 202525.5125.5325.4925.5325.530.44%2,650
Nov 7, 202525.3825.4225.3425.4125.41-0.03%12,017
Nov 6, 202525.4425.4425.4025.4225.42-0.19%9,115
Nov 5, 202525.4425.4825.4325.4725.470.17%315,596
Nov 4, 202525.4625.4625.4225.4325.43-0.12%7,242
Nov 3, 202525.4625.4625.4525.4625.460.04%15,035
Oct 31, 202525.4725.4725.4325.4525.450.08%5,113
Oct 30, 202525.4525.4625.4225.4325.43-0.12%43,274
Oct 29, 202525.4525.4725.4425.4625.46-4,411
Oct 28, 202525.4525.4825.4425.4625.46-7,654
Oct 27, 202525.4525.4625.4425.4625.460.18%4,009
Oct 24, 202525.4125.4325.4125.4125.410.18%11,101
Oct 23, 202525.3525.3825.3525.3725.370.10%10,618
Oct 22, 202525.3525.3525.3125.3425.34-0.11%21,274
Oct 21, 202525.3425.3825.3425.3725.370.06%25,342
Oct 20, 202525.3525.3525.3325.3525.350.36%19,241
Oct 17, 202525.2625.2725.2125.2625.260.24%17,823
Oct 16, 202525.2725.2925.1925.2025.20-0.20%48,041
Oct 15, 202525.3025.3125.2525.2525.25-0.01%4,279
Oct 14, 202525.2225.2925.2225.2525.250.01%4,353
Oct 13, 202525.2425.2625.2425.2525.250.40%7,620