Skip to main content
Innovator 1 Yr December (ZDEK)
BATS: ZDEK · Real-Time Price · USD
26.13
-0.01 (-0.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ZDEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.1126.1426.1026.1326.13-0.04%23,692
Apr 27, 202626.1226.1426.1226.1426.140.10%8,367
Apr 24, 202626.1126.1226.1026.1226.120.13%144,193
Apr 23, 202626.1026.1326.0626.0826.08-0.06%2,898
Apr 22, 202626.0926.1026.0926.1026.100.15%2,124
Apr 21, 202626.1126.1126.0626.0626.05-0.08%3,140
Apr 20, 202626.0826.0826.0626.0826.08-0.04%4,669
Apr 17, 202626.0826.0926.0826.0926.090.23%1,150
Apr 16, 202626.0226.0326.0226.0326.030.04%1,957
Apr 15, 202625.9926.0225.9926.0226.020.15%1,009
Apr 14, 202625.9525.9825.9525.9825.980.17%14,246
Apr 13, 202625.8525.9325.8525.9325.930.25%18,989
Apr 10, 202625.8825.9025.8725.8725.87-0.10%2,377
Apr 9, 202625.8325.8925.8325.8925.890.23%45,025
Apr 8, 202625.8425.8625.8125.8325.830.49%7,657
Apr 7, 202625.6525.7125.6425.7125.710.08%39,840
Apr 6, 202625.6925.6925.6825.6925.690.02%3,836
Apr 2, 202625.6025.6825.6025.6825.680.08%1,354
Apr 1, 202625.6625.6825.6525.6625.660.14%24,774
Mar 31, 202625.5525.6325.5525.6325.630.51%88,267
Mar 30, 202625.5625.5625.4825.5025.50-0.08%40,738
Mar 27, 202625.5725.5725.5225.5225.52-0.37%12,210
Mar 26, 202625.6425.6625.5825.6125.61-0.25%10,942
Mar 25, 202625.6925.7125.6725.6825.680.12%8,003
Mar 24, 202625.6225.6525.6225.6525.65-0.12%3,385
Mar 23, 202625.6525.6925.6525.6825.680.24%14,613
Mar 20, 202625.6325.6525.6025.6225.62-0.25%41,360
Mar 19, 202625.6725.7025.6525.6825.68-0.06%7,158
Mar 18, 202625.7425.7425.6925.6925.69-0.21%4,397
Mar 17, 202625.7625.7725.7525.7525.750.01%4,720
Mar 16, 202625.7625.7625.7325.7525.750.19%12,757
Mar 13, 202625.7625.7625.6925.7025.70-0.10%13,633
Mar 12, 202625.7425.7425.7225.7225.72-0.21%5,118
Mar 11, 202625.8125.8125.7825.7825.78-0.08%5,474
Mar 10, 202625.7825.8125.7825.8025.80-0.02%8,246
Mar 9, 202625.7125.8025.6925.8025.800.16%74,404
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