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%
ZJUL — Innovtor Equity Defined Protection ETF - 1 Yr July
Cboe BZXInnovtor Equity Defined Protection ETF - 1 Yr July
$30.36
-0.06(-0.18%)
- O
- 30.41
- H
- 30.43
- L
- 30.36
- V
- 62.48K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$30.36
Period Return+13.84%
Period High$30.48
Period Low$26.53
Avg Daily Volume31.4K
Total Trading Days365
ZJUL — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $30.41 | $30.43 | $30.36 | $30.36 | $-0.06 | -0.18% | 62,483 | $30.39 | $30.36 $30.43 |
| Oct 7, 2026 | $30.42 | $30.45 | $30.36 | $30.42 | $-0.01 | -0.02% | 6,248 | $30.41 | $30.36 $30.45 |
| Oct 6, 2026 | $30.44 | $30.48 | $30.38 | $30.42 | +$0.06 | +0.20% | 5,802 | $30.44 | $30.38 $30.48 |
| Oct 5, 2026 | $30.34 | $30.41 | $30.34 | $30.36 | +$0.07 | +0.23% | 7,011 | $30.37 | $30.34 $30.41 |
| Oct 2, 2026 | $30.38 | $30.38 | $30.29 | $30.29 | $-0.03 | -0.10% | 14,380 | $30.34 | $30.29 $30.38 |
| Oct 1, 2026 | $30.24 | $30.33 | $30.23 | $30.32 | +$0.07 | +0.22% | 18,203 | $30.27 | $30.23 $30.33 |
| Sep 30, 2026 | $30.30 | $30.34 | $30.25 | $30.25 | $-0.03 | -0.09% | 33,324 | $30.30 | $30.25 $30.34 |
| Sep 29, 2026 | $30.32 | $30.32 | $30.22 | $30.28 | +$0.02 | +0.05% | 11,993 | $30.26 | $30.22 $30.32 |
| Sep 28, 2026 | $30.30 | $30.31 | $30.22 | $30.26 | $-0.05 | -0.15% | 5,335 | $30.26 | $30.22 $30.31 |
| Sep 25, 2026 | $30.29 | $30.31 | $30.27 | $30.31 | +$0.02 | +0.07% | 5,184 | $30.30 | $30.27 $30.31 |
| Sep 24, 2026 | $30.25 | $30.29 | $30.24 | $30.29 | +$0.03 | +0.09% | 15,018 | $30.28 | $30.24 $30.29 |
| Sep 23, 2026 | $30.32 | $30.32 | $30.24 | $30.27 | $-0.02 | -0.05% | 3,789 | $30.27 | $30.24 $30.32 |
| Sep 22, 2026 | $30.35 | $30.35 | $30.28 | $30.28 | $-0.06 | -0.20% | 4,406 | $30.32 | $30.28 $30.35 |
| Sep 21, 2026 | $30.26 | $30.34 | $30.25 | $30.34 | +$0.10 | +0.33% | 9,102 | $30.31 | $30.25 $30.34 |
| Sep 18, 2026 | $30.14 | $30.24 | $30.14 | $30.24 | +$0.01 | +0.03% | 17,874 | $30.19 | $30.14 $30.24 |
| Sep 17, 2026 | $30.21 | $30.24 | $30.15 | $30.23 | +$0.12 | +0.38% | 17,506 | $30.22 | $30.15 $30.24 |
| Sep 16, 2026 | $30.22 | $30.22 | $30.06 | $30.12 | $-0.07 | -0.22% | 53,204 | $30.17 | $30.06 $30.22 |
| Sep 15, 2026 | $30.21 | $30.21 | $30.13 | $30.18 | $-0.01 | -0.03% | 7,219 | $30.16 | $30.13 $30.21 |
| Sep 14, 2026 | $30.20 | $30.23 | $30.19 | $30.19 | $-0.03 | -0.10% | 9,850 | $30.21 | $30.19 $30.23 |
| Sep 11, 2026 | $30.26 | $30.27 | $30.22 | $30.22 | +$0.05 | +0.17% | 26,968 | $30.23 | $30.22 $30.27 |
| Sep 10, 2026 | $30.19 | $30.19 | $30.12 | $30.17 | $-0.06 | -0.20% | 8,866 | $30.16 | $30.12 $30.19 |
| Sep 9, 2026 | $30.25 | $30.28 | $30.18 | $30.23 | $-0.02 | -0.07% | 7,350 | $30.22 | $30.18 $30.28 |
| Sep 8, 2026 | $30.27 | $30.30 | $30.22 | $30.25 | $-0.03 | -0.10% | 1,080 | $30.26 | $30.22 $30.30 |
| Sep 4, 2026 | $30.30 | $30.33 | $30.28 | $30.28 | $-0.05 | -0.16% | 7,048 | $30.30 | $30.28 $30.33 |
| Sep 3, 2026 | $30.27 | $30.35 | $30.26 | $30.33 | +$0.12 | +0.38% | 19,926 | $30.28 | $30.26 $30.35 |
| Sep 2, 2026 | $30.27 | $30.27 | $30.16 | $30.22 | +$0.04 | +0.13% | 9,536 | $30.21 | $30.16 $30.27 |
| Sep 1, 2026 | $30.22 | $30.22 | $30.15 | $30.18 | $-0.09 | -0.28% | 6,162 | $30.20 | $30.15 $30.22 |
| Aug 31, 2026 | $30.23 | $30.26 | $30.19 | $30.26 | +$0.02 | +0.06% | 41,618 | $30.24 | $30.19 $30.26 |
| Aug 28, 2026 | $30.24 | $30.29 | $30.21 | $30.24 | +$0.01 | +0.03% | 31,408 | $30.26 | $30.21 $30.29 |
| Aug 27, 2026 | $30.25 | $30.28 | $30.22 | $30.24 | +$0.01 | +0.02% | 9,582 | $30.25 | $30.22 $30.28 |