MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
ZAPR — Innovator Equity Defined Protection ETF - 1 Yr April
Cboe BZXInnovator Equity Defined Protection ETF - 1 Yr April
$27.12
+0.03(+0.09%)
- O
- 27.11
- H
- 27.12
- L
- 27.11
- V
- 537.19
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$27.12
Period Return+10.78%
Period High$27.15
Period Low$24.44
Avg Daily Volume12.5K
Total Trading Days365
ZAPR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $27.11 | $27.12 | $27.11 | $27.12 | +$0.03 | +0.09% | 537 | $27.11 | $27.11 $27.12 |
| Oct 7, 2026 | $27.02 | $27.12 | $27.02 | $27.10 | +$0.05 | +0.17% | 9,482 | $27.04 | $27.02 $27.12 |
| Oct 6, 2026 | $27.06 | $27.15 | $27.05 | $27.05 | $-0.03 | -0.12% | 3,727 | $27.08 | $27.05 $27.15 |
| Oct 5, 2026 | $27.03 | $27.11 | $27.02 | $27.08 | +$0.02 | +0.06% | 20,350 | $27.03 | $27.02 $27.11 |
| Oct 2, 2026 | $27.03 | $27.07 | $27.02 | $27.06 | +$0.02 | +0.09% | 1,767 | $27.04 | $27.02 $27.07 |
| Oct 1, 2026 | $26.99 | $27.04 | $26.98 | $27.04 | $-0.00 | -0.01% | 2,321 | $27.00 | $26.98 $27.04 |
| Sep 30, 2026 | $26.97 | $27.05 | $26.97 | $27.04 | +$0.01 | +0.05% | 7,122 | $27.01 | $26.97 $27.05 |
| Sep 29, 2026 | $26.98 | $27.03 | $26.98 | $27.03 | $-0.03 | -0.11% | 3,762 | $27.01 | $26.98 $27.03 |
| Sep 28, 2026 | $26.99 | $27.06 | $26.99 | $27.06 | +$0.03 | +0.11% | 2,559 | $27.05 | $26.99 $27.06 |
| Sep 25, 2026 | $27.02 | $27.06 | $27.00 | $27.03 | +$0.03 | +0.13% | 7,692 | $27.02 | $27.00 $27.06 |
| Sep 24, 2026 | $27.00 | $27.02 | $26.96 | $27.00 | +$0.00 | +0.00% | 8,236 | $27.00 | $26.96 $27.02 |
| Sep 23, 2026 | $27.00 | $27.02 | $26.98 | $27.00 | +$0.03 | +0.09% | 4,034 | $27.01 | $26.98 $27.02 |
| Sep 22, 2026 | $26.98 | $27.02 | $26.97 | $26.97 | $-0.03 | -0.09% | 9,518 | $26.98 | $26.97 $27.02 |
| Sep 21, 2026 | $27.02 | $27.02 | $27.00 | $27.00 | +$0.02 | +0.06% | 1,044 | $27.01 | $27.00 $27.02 |
| Sep 18, 2026 | $26.98 | $26.98 | $26.98 | $26.98 | +$0.02 | +0.07% | 212 | $26.95 | $26.98 $26.98 |
| Sep 17, 2026 | $26.99 | $26.99 | $26.96 | $26.96 | +$0.04 | +0.15% | 2,189 | $26.99 | $26.96 $26.99 |
| Sep 16, 2026 | $26.96 | $27.00 | $26.92 | $26.92 | $-0.01 | -0.04% | 2,724 | $26.98 | $26.92 $27.00 |
| Sep 15, 2026 | $26.97 | $26.97 | $26.92 | $26.93 | $-0.01 | -0.03% | 3,192 | $26.94 | $26.92 $26.97 |
| Sep 14, 2026 | $26.90 | $26.94 | $26.90 | $26.94 | $-0.01 | -0.04% | 206 | $26.92 | $26.90 $26.94 |
| Sep 11, 2026 | $26.97 | $26.97 | $26.95 | $26.95 | +$0.02 | +0.07% | 581 | $26.97 | $26.95 $26.97 |
| Sep 10, 2026 | $26.98 | $26.98 | $26.89 | $26.93 | $-0.02 | -0.09% | 1,700 | $26.97 | $26.89 $26.98 |
| Sep 9, 2026 | $26.99 | $26.99 | $26.95 | $26.95 | $-0.01 | -0.04% | 563 | $26.98 | $26.95 $26.99 |
| Sep 8, 2026 | $27.02 | $27.02 | $26.96 | $26.96 | $-0.02 | -0.06% | 1,454 | $26.95 | $26.96 $27.02 |
| Sep 4, 2026 | $26.99 | $26.99 | $26.98 | $26.98 | +$0.01 | +0.04% | 1,868 | $26.99 | $26.98 $26.99 |
| Sep 3, 2026 | $26.93 | $27.00 | $26.93 | $26.97 | +$0.02 | +0.07% | 2,381 | $26.97 | $26.93 $27.00 |
| Sep 2, 2026 | $26.97 | $26.97 | $26.94 | $26.95 | +$0.02 | +0.07% | 3,363 | $26.95 | $26.94 $26.97 |
| Sep 1, 2026 | $26.92 | $26.94 | $26.90 | $26.93 | $-0.02 | -0.06% | 4,279 | $26.92 | $26.90 $26.94 |
| Aug 31, 2026 | $26.91 | $26.99 | $26.90 | $26.95 | +$0.00 | +0.00% | 6,953 | $26.93 | $26.90 $26.99 |
| Aug 28, 2026 | $26.95 | $26.97 | $26.95 | $26.95 | +$0.01 | +0.02% | 1,967 | $26.96 | $26.95 $26.97 |
| Aug 27, 2026 | $26.90 | $26.94 | $26.90 | $26.94 | +$0.05 | +0.19% | 5,973 | $26.93 | $26.90 $26.94 |