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%
ZDEK — Innovator Equity Defined Protection ETF - 1 Yr December
Cboe BZXInnovator Equity Defined Protection ETF - 1 Yr December
$26.91
-0.03(-0.11%)
- O
- 26.92
- H
- 26.92
- L
- 26.91
- V
- 3.82K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$26.91
Period Return+13.36%
Period High$26.94
Period Low$23.67
Avg Daily Volume36.2K
Total Trading Days365
ZDEK — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $26.92 | $26.92 | $26.91 | $26.91 | $-0.03 | -0.11% | 3,817 | $26.91 | $26.91 $26.92 |
| Oct 7, 2026 | $26.88 | $26.94 | $26.88 | $26.94 | +$0.02 | +0.07% | 8,239 | $26.90 | $26.88 $26.94 |
| Oct 6, 2026 | $26.92 | $26.94 | $26.92 | $26.92 | $-0.00 | +0.00% | 11,750 | $26.92 | $26.92 $26.94 |
| Oct 5, 2026 | $26.93 | $26.93 | $26.90 | $26.92 | +$0.02 | +0.07% | 7,588 | $26.91 | $26.90 $26.93 |
| Oct 2, 2026 | $26.89 | $26.90 | $26.87 | $26.90 | +$0.06 | +0.20% | 16,523 | $26.88 | $26.87 $26.90 |
| Oct 1, 2026 | $26.83 | $26.85 | $26.82 | $26.85 | $-0.01 | -0.04% | 26,951 | $26.83 | $26.82 $26.85 |
| Sep 30, 2026 | $26.86 | $26.86 | $26.85 | $26.85 | $-0.00 | +0.00% | 4,872 | $26.86 | $26.85 $26.86 |
| Sep 29, 2026 | $26.85 | $26.86 | $26.84 | $26.86 | +$0.00 | +0.00% | 3,872 | $26.85 | $26.84 $26.86 |
| Sep 28, 2026 | $26.85 | $26.86 | $26.83 | $26.86 | $-0.00 | -0.02% | 2,484 | $26.84 | $26.83 $26.86 |
| Sep 25, 2026 | $26.84 | $26.87 | $26.84 | $26.86 | +$0.03 | +0.11% | 8,576 | $26.86 | $26.84 $26.87 |
| Sep 24, 2026 | $26.83 | $26.83 | $26.82 | $26.83 | $-0.02 | -0.06% | 7,321 | $26.83 | $26.82 $26.83 |
| Sep 23, 2026 | $26.84 | $26.85 | $26.83 | $26.85 | $-0.01 | -0.04% | 10,548 | $26.84 | $26.83 $26.85 |
| Sep 22, 2026 | $26.85 | $26.86 | $26.85 | $26.86 | +$0.02 | +0.06% | 3,513 | $26.85 | $26.85 $26.86 |
| Sep 21, 2026 | $26.82 | $26.86 | $26.82 | $26.84 | +$0.03 | +0.10% | 5,116 | $26.84 | $26.82 $26.86 |
| Sep 18, 2026 | $26.78 | $26.81 | $26.78 | $26.81 | +$0.01 | +0.04% | 17,250 | $26.78 | $26.78 $26.81 |
| Sep 17, 2026 | $26.78 | $26.80 | $26.77 | $26.80 | +$0.08 | +0.30% | 7,170 | $26.79 | $26.77 $26.80 |
| Sep 16, 2026 | $26.79 | $26.79 | $26.72 | $26.72 | $-0.04 | -0.13% | 5,151 | $26.70 | $26.72 $26.79 |
| Sep 15, 2026 | $26.74 | $26.76 | $26.73 | $26.76 | $-0.02 | -0.06% | 13,690 | $26.74 | $26.73 $26.76 |
| Sep 14, 2026 | $26.78 | $26.78 | $26.77 | $26.77 | $-0.01 | -0.05% | 780 | $26.77 | $26.77 $26.78 |
| Sep 11, 2026 | $26.77 | $26.79 | $26.77 | $26.79 | +$0.07 | +0.24% | 9,315 | $26.78 | $26.77 $26.79 |
| Sep 10, 2026 | $26.71 | $26.74 | $26.71 | $26.72 | $-0.05 | -0.17% | 1,244 | $26.72 | $26.71 $26.74 |
| Sep 9, 2026 | $26.75 | $26.77 | $26.73 | $26.77 | $-0.01 | -0.04% | 12,019 | $26.73 | $26.73 $26.77 |
| Sep 8, 2026 | $26.76 | $26.78 | $26.76 | $26.78 | $-0.01 | -0.04% | 246 | $26.77 | $26.76 $26.78 |
| Sep 4, 2026 | $26.78 | $26.79 | $26.78 | $26.79 | +$0.00 | +0.00% | 3,718 | $26.78 | $26.78 $26.79 |
| Sep 3, 2026 | $26.77 | $26.79 | $26.77 | $26.79 | +$0.04 | +0.13% | 781 | $26.77 | $26.77 $26.79 |
| Sep 2, 2026 | $26.75 | $26.78 | $26.75 | $26.75 | +$0.02 | +0.07% | 3,365 | $26.76 | $26.75 $26.78 |
| Sep 1, 2026 | $26.73 | $26.73 | $26.72 | $26.73 | $-0.04 | -0.15% | 16,830 | $26.73 | $26.72 $26.73 |
| Aug 31, 2026 | $26.74 | $26.78 | $26.74 | $26.77 | +$0.00 | +0.00% | 1,560 | $26.76 | $26.74 $26.78 |
| Aug 28, 2026 | $26.77 | $26.77 | $26.77 | $26.77 | +$0.01 | +0.04% | 144 | $26.77 | $26.77 $26.77 |
| Aug 27, 2026 | $26.72 | $26.79 | $26.72 | $26.76 | +$0.05 | +0.17% | 2,728 | $26.74 | $26.72 $26.79 |