Skip to main content
Innovator 1 Yr December (ZDEK)
BATS: ZDEK · Real-Time Price · USD
25.67
-0.01 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
25.67
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

ZDEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.6925.6925.6825.6825.68-7,862
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
Oct 10, 202525.3425.3425.1525.1525.15-0.67%39,620
Oct 9, 202525.3025.3225.2825.3225.320.02%36,784
Oct 8, 202525.3225.3225.3025.3225.320.14%6,367
Oct 7, 202525.2825.3225.2825.2825.28-0.10%18,212
Oct 6, 202525.2925.3225.2925.3125.310.02%29,847
Oct 3, 202525.3225.3225.2825.3025.300.08%18,409
Oct 2, 202525.2725.2825.2625.2825.280.01%4,514
Oct 1, 202525.2325.3025.2325.2825.280.07%233,570
Sep 30, 202525.2725.2725.2325.2625.260.14%17,865
Sep 29, 202525.2425.2525.2225.2325.230.06%21,732
Sep 26, 202525.2225.2225.1825.2125.210.18%10,193
Sep 25, 202525.1825.1825.1325.1725.17-0.08%56,662
Sep 24, 202525.2025.2025.1725.1925.19-0.04%10,970
Sep 23, 202525.2425.2425.1825.2025.20-0.12%260,891
Sep 22, 202525.2025.2325.2025.2325.230.12%9,369
Sep 19, 202525.2225.2225.1825.2025.200.04%12,295
Sep 18, 202525.1825.2025.1825.1925.190.15%19,795
Sep 17, 202525.1525.1625.1425.1525.15-0.03%27,907
Sep 16, 202525.1525.1625.1425.1625.16-93,979
Sep 15, 202525.1525.1825.1525.1625.160.07%211,140
Sep 12, 202525.1425.1425.1225.1425.140.05%11,634
Sep 11, 202525.1025.1325.1025.1325.130.14%10,639
Sep 10, 202525.1025.1025.0625.0925.090.12%29,458
Sep 9, 202525.0625.0625.0325.0625.060.10%31,683
Sep 8, 202525.0525.0525.0325.0425.040.10%19,655
Sep 5, 202525.0725.0824.9825.0125.01-0.10%16,738
Sep 4, 202524.9825.0424.9825.0425.040.20%221,762
Sep 3, 202524.9524.9924.9424.9924.990.20%27,941
Sep 2, 202524.8924.9424.8824.9424.94-0.16%7,416
Aug 29, 202524.9924.9924.9624.9824.98-0.20%217,016
Aug 28, 202524.9925.0424.9925.0325.030.14%12,592
Aug 27, 202524.9624.9924.9624.9924.990.06%5,422
Aug 26, 202524.9624.9824.9424.9824.980.13%10,670
Aug 25, 202524.9724.9724.9424.9424.94-0.03%15,298
Aug 22, 202524.9124.9824.9124.9524.950.48%17,333
Aug 21, 202524.8724.9024.8324.8324.83-0.19%89,994
Aug 20, 202524.8324.9124.8124.8824.88-0.03%28,470
Aug 19, 202524.9524.9524.8824.8924.88-0.21%51,658
Aug 18, 202524.9424.9424.9124.9424.940.03%187,664
Aug 15, 202524.9624.9624.9324.9324.93-0.04%12,699
Aug 14, 202524.9324.9524.9224.9424.94-0.04%15,124
Aug 13, 202524.9524.9524.9124.9524.950.14%30,720
Aug 12, 202524.8624.9224.8624.9224.920.38%15,895
Aug 11, 202524.8724.8724.8124.8224.82-0.08%33,436
Aug 8, 202524.8424.8524.8224.8424.840.28%262,940
Aug 7, 202524.8424.8424.7524.7724.77-0.04%141,693
Aug 6, 202524.7424.7924.7424.7824.780.22%4,090
Aug 5, 202524.7724.7924.7224.7324.73-0.14%120,228
Aug 4, 202524.7524.7624.7324.7624.760.49%8,807
Aug 1, 202524.6324.6824.6224.6424.64-0.46%14,037
Jul 31, 202524.8924.8924.7624.7624.76-0.10%17,789
Jul 30, 202524.8124.8224.7624.7824.78-0.02%21,832
Jul 29, 202524.8324.8324.7824.7924.79-0.04%7,250
Jul 28, 202524.8124.8224.7924.8024.80-34,889
Jul 25, 202524.7824.8124.7824.8024.800.14%13,360
Jul 24, 202524.7824.7824.7624.7624.760.06%14,441
Jul 23, 202524.7324.7524.7224.7524.750.16%9,785
Jul 22, 202524.6824.7124.6724.7124.710.04%12,050
Jul 21, 202524.7124.7224.7024.7024.700.06%21,165
Jul 18, 202524.6924.6924.6524.6824.68-0.08%199,710
Jul 17, 202524.6724.7024.6424.7024.700.27%15,438