Skip to main content
Innovator 1 Yr December (ZDEK)
BATS: ZDEK · Real-Time Price · USD
26.31
-0.02 (-0.08%)
Jun 26, 2026, 4:00 PM EDT - Market closed

ZDEK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.3326.3426.3126.3126.31-0.08%2,503
Jun 25, 202626.3526.3526.3226.3326.33-0.02%2,527
Jun 24, 202626.3426.3626.3226.3426.34-0.04%28,219
Jun 23, 202626.3626.3726.3326.3526.35-0.21%11,540
Jun 22, 202626.4326.4526.3826.4026.40-0.02%3,577
Jun 18, 202626.3926.4126.3926.4126.410.21%246
Jun 17, 202626.4126.4126.3526.3526.35-0.25%2,291
Jun 16, 202626.4126.4226.4026.4226.42-0.01%3,775
Jun 15, 202626.4026.4326.4026.4226.420.27%2,441
Jun 12, 202626.3326.3526.3326.3526.350.13%11,409
Jun 11, 202626.2726.3226.2726.3226.320.21%1,018
Jun 10, 202626.3326.3326.2626.2626.26-0.17%7,479
Jun 9, 202626.3326.3326.2826.3126.31-0.11%27,855
Jun 8, 202626.3526.3726.3226.3426.340.04%44,930
Jun 5, 202626.4026.4026.3126.3326.32-0.34%10,006
Jun 4, 202626.3926.4226.3826.4226.420.08%570
Jun 3, 202626.3826.4026.3826.4026.40-0.04%856
Jun 2, 202626.3926.4126.3926.4126.410.02%16,094
Jun 1, 202626.3726.4126.3726.4026.400.02%20,915
May 29, 202626.4026.4026.3726.4026.400.06%9,678
May 28, 202626.3826.3826.3626.3826.380.08%499
May 27, 202626.3326.3826.3326.3626.360.02%5,549
May 26, 202626.3326.3626.3326.3626.360.09%1,973
May 22, 202626.3326.3326.3326.3326.330.05%-
May 21, 202626.2926.3226.2726.3226.320.05%13,726
May 20, 202626.2826.3126.2826.3126.310.14%920
May 19, 202626.2826.2826.2626.2726.27-0.08%1,411
May 18, 202626.3126.3126.2626.2926.290.02%3,369
May 15, 202626.3126.3126.2726.2926.29-0.13%5,006
May 14, 202626.3226.3326.2926.3226.320.11%1,626
May 13, 202626.2626.3126.2626.2926.290.08%4,097
May 12, 202626.2426.2726.2326.2726.27-3,976
May 11, 202626.2826.2826.2526.2726.27-0.04%8,448
May 8, 202626.2926.2926.2626.2826.280.13%278
May 7, 202626.2226.2526.2226.2526.25-0.04%1,261
May 6, 202626.2326.2626.2326.2626.260.17%2,139
May 5, 202626.1826.2226.1826.2126.210.13%7,330
May 4, 202626.1826.1826.1526.1826.180.02%1,731
May 1, 202626.1926.2026.1726.1726.170.04%3,527
Apr 30, 202626.1126.1626.1126.1626.160.23%2,611
Apr 29, 202626.1026.1126.0926.1026.10-0.11%15,688
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, 202625.9926.0225.9926.0226.020.16%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, 202625.8725.8825.8425.8625.86-0.09%10,480
Feb 25, 202625.8825.8925.8625.8925.890.23%1,817
Feb 24, 202625.8125.8325.8125.8325.830.06%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, 202625.8425.8425.8325.8425.840.15%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