Dark

ZSEP
Innovator Equity Defined Protection ETF - 1 Yr September
stock BATS ETF

Market Open

Sep 1, 2026 2:11:11 PM EDT

27.84USD-0.072%(-0.02)1,229,022

27.76Bid 27.85Ask 0.09Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 31, 2026 4:00:30 PM EDT

27.86USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	27.8400	27.8500	27.8200	27.8400	-0.072%	1,229,022	0.000%
2026-08-31	27.8900	27.9000	27.8100	27.8600	+0.018%	446,271	-0.072%
2026-08-28	27.8650	27.8650	27.8300	27.8550	+0.036%	33,050	-0.054%
2026-08-27	27.8500	27.8699	27.8300	27.8450	+0.054%	70,891	-0.018%
2026-08-26	27.8600	27.8600	27.8100	27.8300	0.000%	23,758	+0.036%
2026-08-25	27.8200	27.8500	27.8100	27.8300	+0.036%	50,946	+0.036%
2026-08-24	27.8291	27.8300	27.7900	27.8200	+0.036%	27,076	+0.072%
2026-08-21	27.8050	27.8200	27.8050	27.8100	0.000%	10,285	+0.108%
2026-08-20	27.7500	27.8300	27.7500	27.8100	+0.108%	10,948	+0.108%
2026-08-19	27.7700	27.8100	27.7700	27.7800	+0.036%	18,595	+0.216%
2026-08-18	27.7700	27.7800	27.7700	27.7700	-0.018%	12,391	+0.252%
2026-08-17	27.7700	27.7800	27.7600	27.7750	-0.035%	2,378	+0.234%
2026-08-14	27.7700	27.7900	27.7500	27.7848	+0.035%	11,889	+0.199%
2026-08-13	27.7000	27.8000	27.7000	27.7750	0.000%	3,108	+0.234%
2026-08-12	27.7900	27.8000	27.7750	27.7750	-0.018%	1,865	+0.234%
2026-08-11	27.8100	27.8143	27.7400	27.7800	+0.018%	3,996	+0.216%
2026-08-10	27.7400	27.7850	27.7400	27.7750	+0.018%	1,374	+0.234%
2026-08-07	27.7410	27.7750	27.7410	27.7700	+0.054%	1,019	+0.252%
2026-08-06	27.7700	27.7700	27.7301	27.7550	+0.090%	2,992	+0.306%
2026-08-05	27.7650	27.7650	27.7300	27.7300	-0.072%	9,734	+0.397%
2026-08-04	27.7200	27.7550	27.7200	27.7500	+0.018%	2,472	+0.324%
2026-08-03	27.7100	27.7450	27.7100	27.7450	+0.137%	5,204	+0.342%
2026-07-31	27.6700	27.7070	27.6600	27.7070	+0.134%	4,680	+0.480%
2026-07-30	27.6510	27.6700	27.6510	27.6700	+0.147%	1,676	+0.614%
2026-07-29	27.6200	27.6293	27.6200	27.6293	-0.147%	1,217	+0.763%
2026-07-28	27.6700	27.6700	27.6700	27.6700	+0.054%	355	+0.614%
2026-07-27	27.6210	27.6550	27.6210	27.6550	+0.072%	4,728	+0.669%
2026-07-24	27.6201	27.6474	27.6201	27.6350	+0.054%	3,198	+0.742%
2026-07-23	27.6110	27.6201	27.6000	27.6200	-0.036%	2,875	+0.797%
2026-07-22	27.6650	27.6800	27.6300	27.6300	-0.090%	1,775	+0.760%
2026-07-21	27.6500	27.6550	27.6500	27.6550	+0.018%	601	+0.669%
2026-07-20	27.6600	27.6600	27.6200	27.6500	+0.072%	3,378	+0.687%
2026-07-17	27.5900	27.6700	27.5900	27.6300	+0.033%	5,729	+0.760%
2026-07-16	27.6300	27.6450	27.6200	27.6210	-0.191%	8,293	+0.793%
2026-07-15	27.6500	27.6739	27.6300	27.6739	+0.068%	14,611	+0.600%
2026-07-14	27.6100	27.6550	27.6100	27.6550	+0.093%	6,724	+0.669%
2026-07-13	27.6201	27.6450	27.6100	27.6294	-0.077%	5,015	+0.762%
2026-07-10	27.5400	27.6550	27.5400	27.6507	+0.075%	10,909	+0.685%
2026-07-09	27.5902	27.6300	27.5902	27.6300	+0.109%	2,895	+0.760%
2026-07-08	27.5950	27.5998	27.5600	27.5998	+0.072%	4,771	+0.870%
2026-07-07	27.5700	27.6100	27.5700	27.5800	-0.091%	8,781	+0.943%
2026-07-06	27.5600	27.6050	27.5600	27.6050	+0.062%	36,099	+0.851%
2026-07-02	27.5400	27.5880	27.5400	27.5880	+0.174%	2,718	+0.913%
2026-07-01	27.5300	27.6000	27.5300	27.5400	-0.070%	19,032	+1.089%
2026-06-30	27.5110	27.5592	27.5100	27.5592	+0.088%	3,763	+1.019%
2026-06-29	27.4900	27.5350	27.4900	27.5350	+0.127%	4,906	+1.108%
2026-06-26	27.4400	27.5000	27.4400	27.5000	+0.033%	47,621	+1.236%
2026-06-25	27.5350	27.5350	27.4700	27.4908	+0.021%	2,651	+1.270%
2026-06-24	27.5050	27.5300	27.4850	27.4850	+0.055%	2,683	+1.292%
2026-06-23	27.4950	27.5300	27.4700	27.4700	-0.109%	2,021	+1.347%
2026-06-22	27.5000	27.5850	27.5000	27.5000	+0.018%	2,483	+1.236%
2026-06-18	27.5000	27.5000	27.4900	27.4950	+0.018%	4,738	+1.255%
2026-06-17	27.5000	27.5001	27.4900	27.4900	-0.182%	1,406	+1.273%
2026-06-16	27.5000	27.5800	27.5000	27.5401	+0.019%	2,969	+1.089%
2026-06-15	27.5000	27.5350	27.5000	27.5350	+0.218%	422	+1.108%
2026-06-12	27.4400	27.4751	27.4300	27.4751	+0.128%	6,107	+1.328%
2026-06-11	27.3900	27.4400	27.3850	27.4399	+0.175%	918	+1.458%
2026-06-10	27.4210	27.4210	27.3900	27.3919	-0.139%	3,548	+1.636%
2026-06-09	27.4450	27.4450	27.4000	27.4300	-0.055%	9,687	+1.495%
2026-06-08	27.4310	27.4691	27.4300	27.4450	+0.036%	3,342	+1.439%
2026-06-05	27.4750	27.4750	27.4200	27.4350	-0.127%	4,467	+1.476%
2026-06-04	27.4600	27.4865	27.4500	27.4700	-0.018%	43,886	+1.347%
2026-06-03	27.4950	27.5400	27.4500	27.4750	-0.055%	15,094	+1.328%
2026-06-02	27.4600	27.4900	27.4600	27.4900	-0.018%	3,869	+1.273%
2026-06-01	27.4950	27.5000	27.4508	27.4950	+0.036%	4,048	+1.255%
2026-05-29	27.4600	27.5000	27.4510	27.4850	+0.073%	7,831	+1.292%
2026-05-28	27.4300	27.4800	27.4300	27.4650	+0.164%	3,528	+1.365%
2026-05-27	27.4200	27.4650	27.4200	27.4200	-0.146%	4,134	+1.532%
2026-05-26	27.4100	27.4600	27.4100	27.4600	+0.128%	5,606	+1.384%
2026-05-22	27.4100	27.4499	27.4010	27.4250	+0.055%	7,820	+1.513%
2026-05-21	27.4000	27.4100	27.3600	27.4100	+0.108%	20,914	+1.569%
2026-05-20	27.3800	27.3900	27.3600	27.3804	+0.051%	5,335	+1.679%
2026-05-19	27.3700	27.3700	27.3500	27.3665	-0.068%	10,608	+1.730%
2026-05-18	27.3800	27.3850	27.3500	27.3850	+0.090%	9,034	+1.661%
2026-05-15	27.3500	27.3850	27.3500	27.3603	-0.127%	6,847	+1.753%
2026-05-14	27.3950	27.3950	27.3950	27.3950	+0.073%	5	+1.624%
2026-05-13	27.3500	27.3750	27.3400	27.3750	+0.109%	18,168	+1.699%
2026-05-12	27.3200	27.3600	27.3200	27.3452	+0.056%	1,829	+1.809%
2026-05-11	27.3200	27.3799	27.3200	27.3300	-0.091%	3,893	+1.866%
2026-05-08	27.3600	27.3800	27.3300	27.3550	-0.018%	26,397	+1.773%
2026-05-07	27.3100	27.3598	27.3100	27.3598	+0.127%	1,836	+1.755%
2026-05-06	27.2900	27.3400	27.2900	27.3250	+0.055%	8,708	+1.885%
2026-05-05	27.2700	27.3500	27.2700	27.3100	+0.147%	7,584	+1.941%
2026-05-04	27.2600	27.2700	27.2300	27.2700	-0.096%	576,307	+2.090%
2026-05-01	27.3050	27.3100	27.2600	27.2961	+0.151%	8,989	+1.993%
2026-04-30	27.2400	27.3000	27.2100	27.2550	+0.202%	32,691	+2.146%
2026-04-29	27.1900	27.2400	27.1900	27.2000	-0.092%	6,397	+2.353%
2026-04-28	27.2300	27.2300	27.1900	27.2250	-0.073%	5,994	+2.259%
2026-04-27	27.2800	27.2800	27.2000	27.2448	+0.054%	6,990	+2.185%
2026-04-24	27.2000	27.2599	27.2000	27.2300	+0.099%	3,847	+2.240%
2026-04-23	27.2200	27.2400	27.1600	27.2031	-0.062%	406,809	+2.341%
2026-04-22	27.1702	27.2300	27.1700	27.2200	+0.129%	11,094	+2.278%
2026-04-21	27.1710	27.2150	27.1700	27.1850	+0.018%	13,074	+2.409%
2026-04-20	27.2150	27.2150	27.1600	27.1800	-0.092%	7,801	+2.428%
2026-04-17	27.1700	27.2299	27.1700	27.2050	+0.203%	6,558	+2.334%
2026-04-16	27.1100	27.1600	27.1100	27.1500	+0.111%	5,454	+2.541%
2026-04-15	27.1200	27.1400	27.0900	27.1200	+0.055%	10,810	+2.655%
2026-04-14	27.0600	27.1300	27.0600	27.1050	+0.055%	4,342	+2.712%
2026-04-13	26.9610	27.0900	26.9610	27.0900	+0.408%	15,750	+2.769%
2026-04-10	27.0005	27.0500	26.9800	26.9800	-0.037%	23,751	+3.188%
2026-04-09	26.9700	26.9900	26.9400	26.9900	+0.148%	29,281	+3.149%
2026-04-08	26.9300	26.9500	26.9300	26.9500	+0.503%	3,641	+3.302%
2026-04-07	26.7850	26.8200	26.7606	26.8150	+0.019%	7,058	+3.822%
2026-04-06	26.8000	26.8400	26.7900	26.8100	+0.066%	6,336	+3.842%
2026-04-02	26.7600	26.7924	26.7600	26.7924	+0.121%	1,327	+3.910%
2026-04-01	26.7400	26.8100	26.7400	26.7600	+0.142%	3,569	+4.036%
2026-03-31	26.6650	26.7294	26.6511	26.7220	+0.574%	3,593	+4.184%
2026-03-30	26.6150	26.6150	26.5500	26.5696	-0.039%	3,704	+4.781%
2026-03-27	26.6201	26.6600	26.5700	26.5800	-0.300%	11,442	+4.740%
2026-03-26	26.7899	26.7899	26.6600	26.6600	-0.467%	5,298	+4.426%
2026-03-25	26.7950	26.7950	26.7850	26.7850	+0.243%	460	+3.939%
2026-03-24	26.7300	26.7646	26.7200	26.7200	-0.075%	7,209	+4.192%
2026-03-23	26.8150	26.8150	26.7400	26.7400	+0.262%	6,782	+4.114%
2026-03-20	26.7300	26.7701	26.6600	26.6700	-0.299%	20,446	+4.387%
2026-03-19	26.7400	26.7890	26.7300	26.7500	-0.037%	6,544	+4.075%
2026-03-18	26.8110	26.8900	26.7600	26.7600	-0.372%	4,972	+4.036%
2026-03-17	26.8400	26.8649	26.8400	26.8599	+0.186%	1,273	+3.649%
2026-03-16	26.8300	26.8450	26.8100	26.8100	+0.224%	6,461	+3.842%
2026-03-13	26.8600	26.9000	26.7500	26.7500	-0.261%	5,483	+4.075%
2026-03-12	26.8100	26.8300	26.7800	26.8200	-0.112%	2,156	+3.803%
2026-03-11	26.9100	26.9100	26.8250	26.8500	-0.148%	9,018	+3.687%
2026-03-10	26.8500	26.9100	26.8500	26.8899	+0.074%	9,529	+3.533%
2026-03-09	26.8012	26.8700	26.8000	26.8700	+0.149%	8,578	+3.610%
2026-03-06	26.8600	26.8750	26.8300	26.8300	-0.186%	8,007	+3.764%
2026-03-05	26.9200	26.9200	26.8600	26.8800	-0.111%	13,770	+3.571%
2026-03-04	26.9110	26.9600	26.9100	26.9100	+0.149%	14,660	+3.456%
2026-03-03	26.8700	26.9100	26.8600	26.8700	-0.149%	7,352	+3.610%
2026-03-02	26.9699	26.9700	26.9100	26.9100	0.000%	9,481	+3.456%
2026-02-27	26.9350	26.9460	26.9100	26.9100	-0.185%	2,377	+3.456%
2026-02-26	26.9450	26.9600	26.9200	26.9600	+0.074%	3,013	+3.264%
2026-02-25	26.9538	26.9690	26.9400	26.9400	+0.149%	4,729	+3.341%
2026-02-24	26.9100	26.9400	26.9000	26.9000	+0.149%	6,770	+3.494%
2026-02-23	26.9000	26.9200	26.8600	26.8600	-0.186%	10,324	+3.649%
2026-02-20	26.8600	26.9200	26.8600	26.9100	+0.112%	11,743	+3.456%
2026-02-19	26.8800	26.8800	26.8700	26.8800	-0.062%	2,176	+3.571%
2026-02-18	26.8950	26.9050	26.8825	26.8967	-0.012%	6,163	+3.507%
2026-02-17	26.8300	26.9000	26.8300	26.9000	+0.186%	15,303	+3.494%
2026-02-13	26.8500	26.8950	26.8500	26.8500	0.000%	9,508	+3.687%
2026-02-12	26.9299	26.9299	26.8500	26.8500	-0.242%	2,676	+3.687%
2026-02-11	26.9101	26.9434	26.9001	26.9150	-0.026%	4,844	+3.437%
2026-02-10	26.9350	26.9399	26.9200	26.9221	+0.007%	6,841	+3.409%
2026-02-09	26.8910	26.9400	26.8910	26.9201	+0.112%	5,724	+3.417%
2026-02-06	26.8600	26.9011	26.8600	26.8900	+0.336%	4,778	+3.533%
2026-02-05	26.8300	26.8500	26.8000	26.8000	-0.372%	4,490	+3.881%
2026-02-04	26.8600	26.9000	26.8450	26.9000	+0.004%	4,226	+3.494%
2026-02-03	26.9100	26.9100	26.8400	26.8989	-0.153%	7,435	+3.499%
2026-02-02	26.9150	26.9400	26.9035	26.9400	+0.223%	11,779	+3.341%
2026-01-30	26.8800	26.9400	26.8500	26.8800	-0.052%	18,138	+3.571%
2026-01-29	26.9000	26.9138	26.8600	26.8940	-0.042%	18,293	+3.518%
2026-01-28	26.9010	26.9151	26.8900	26.9053	-0.092%	7,371	+3.474%
2026-01-27	26.9000	26.9500	26.8900	26.9300	+0.093%	11,171	+3.379%
2026-01-26	26.8600	26.9300	26.8600	26.9050	+0.048%	5,061	+3.475%
2026-01-23	26.8890	26.8999	26.8600	26.8920	+0.194%	1,387	+3.525%
2026-01-22	26.8662	26.9000	26.8400	26.8400	+0.037%	6,872	+3.726%
2026-01-21	26.8500	26.8700	26.7900	26.8300	+0.187%	13,097	+3.764%
2026-01-20	26.8400	26.8600	26.7800	26.7800	-0.298%	22,243	+3.958%
2026-01-16	26.8700	26.9400	26.8600	26.8600	+0.037%	4,249	+3.649%
2026-01-15	26.8700	26.9100	26.8500	26.8500	+0.037%	51,459	+3.687%
2026-01-14	26.8800	26.8800	26.8300	26.8400	-0.074%	14,869	+3.726%
2026-01-13	26.9100	26.9100	26.8600	26.8600	-0.149%	2,739	+3.649%
2026-01-12	26.9000	26.9046	26.8600	26.9000	+0.074%	8,078	+3.494%
2026-01-09	26.9000	26.9000	26.8600	26.8802	+0.001%	3,881	+3.571%
2026-01-08	26.8700	26.8800	26.8220	26.8800	+0.091%	7,995	+3.571%
2026-01-07	26.8900	26.8900	26.8400	26.8555	-0.128%	62,305	+3.666%
2026-01-06	26.8200	26.8900	26.8200	26.8900	+0.261%	218,022	+3.533%
2026-01-05	26.8200	26.8200	26.8100	26.8200	+0.018%	15,338	+3.803%
2026-01-02	26.8400	26.8400	26.8125	26.8152	+0.131%	4,972	+3.822%
2025-12-31	26.7900	26.8400	26.7800	26.7800	-0.037%	13,170	+3.958%
2025-12-30	26.8332	26.8500	26.7900	26.7900	-0.037%	17,358	+3.919%
2025-12-29	26.8600	26.8600	26.7900	26.8000	-0.223%	4,634	+3.881%
2025-12-26	26.8220	26.8600	26.8000	26.8600	+0.168%	3,965	+3.649%
2025-12-24	26.8300	26.8300	26.7900	26.8150	-0.019%	1,262	+3.822%
2025-12-23	26.7600	26.8299	26.7500	26.8200	+0.299%	10,924	+3.803%
2025-12-22	26.7800	26.7900	26.7400	26.7400	-0.112%	9,256	+4.114%
2025-12-19	26.7300	26.7700	26.7000	26.7700	+0.262%	30,471	+3.997%
2025-12-18	26.6916	26.7300	26.6700	26.7000	+0.075%	8,456	+4.270%
2025-12-17	26.6600	26.7200	26.6574	26.6800	-0.019%	8,006	+4.348%
2025-12-16	26.6982	26.7300	26.6700	26.6850	-0.206%	12,972	+4.328%
2025-12-15	26.7500	26.7500	26.6939	26.7400	0.000%	3,898	+4.114%
2025-12-12	26.7000	26.7400	26.6910	26.7400	+0.112%	6,552	+4.114%
2025-12-11	26.7050	26.7500	26.7050	26.7100	-0.049%	7,554	+4.231%
2025-12-10	26.6788	26.7250	26.6700	26.7230	+0.180%	11,917	+4.180%
2025-12-09	26.7100	26.7100	26.6700	26.6750	+0.019%	7,036	+4.367%
2025-12-08	26.7200	26.7200	26.6600	26.6700	-0.116%	37,734	+4.387%
2025-12-05	26.6800	26.7500	26.6800	26.7011	+0.154%	3,608	+4.265%
2025-12-04	26.6700	26.7300	26.6500	26.6600	-0.037%	26,146	+4.426%
2025-12-03	26.7100	26.7300	26.6500	26.6700	+0.019%	17,504	+4.387%
2025-12-02	26.6600	26.7000	26.6300	26.6650	+0.169%	16,288	+4.407%
2025-12-01	26.6900	26.7000	26.6200	26.6200	-0.131%	8,443	+4.583%
2025-11-28	26.6800	26.6800	26.6411	26.6550	-0.056%	1,028	+4.446%
2025-11-26	26.6350	26.6700	26.6095	26.6700	+0.188%	60,621	+4.387%
2025-11-25	26.6300	26.6325	26.5601	26.6200	+0.301%	14,693	+4.583%
2025-11-24	26.5436	26.5800	26.5341	26.5400	+0.227%	14,267	+4.898%
2025-11-21	26.4900	26.5500	26.4600	26.4800	+0.227%	12,154	+5.136%
2025-11-20	26.5915	26.6200	26.4200	26.4200	-0.264%	15,872	+5.375%
2025-11-19	26.5700	26.5700	26.4700	26.4900	+0.076%	5,784	+5.096%
2025-11-18	26.4800	26.5200	26.4700	26.4700	-0.339%	4,798	+5.176%
2025-11-17	26.5300	26.6000	26.5000	26.5600	+0.113%	4,906	+4.819%
2025-11-14	26.5552	26.6000	26.5200	26.5300	-0.226%	11,288	+4.938%
2025-11-13	26.6400	26.6400	26.5676	26.5900	-0.176%	2,635	+4.701%
2025-11-12	26.6700	26.6700	26.5900	26.6369	+0.139%	1,219	+4.517%
2025-11-11	26.6300	26.6400	26.5801	26.6000	+0.038%	21,219	+4.662%
2025-11-10	26.6050	26.6500	26.5801	26.5900	+0.120%	4,853	+4.701%
2025-11-07	26.5100	26.5582	26.5100	26.5582	+0.069%	2,772	+4.826%
2025-11-06	26.5800	26.5800	26.5300	26.5400	-0.181%	5,687	+4.898%
2025-11-05	26.6000	26.6100	26.5807	26.5880	+0.105%	4,464	+4.709%
2025-11-04	26.5700	26.6100	26.5503	26.5600	-0.225%	7,556	+4.819%
2025-11-03	26.6000	26.6300	26.5900	26.6200	+0.113%	108,977	+4.583%
2025-10-31	26.6208	26.6500	26.5700	26.5900	0.000%	8,635	+4.701%
2025-10-30	26.6100	26.6500	26.5900	26.5900	-0.075%	7,348	+4.701%
2025-10-29	26.6300	26.6900	26.6100	26.6100	-0.038%	15,881	+4.622%
2025-10-28	26.6757	26.6800	26.6200	26.6200	-0.038%	3,527	+4.583%
2025-10-27	26.6655	26.6700	26.6200	26.6300	+0.150%	4,428	+4.544%
2025-10-24	26.5900	26.6400	26.5900	26.5900	+0.113%	6,728	+4.701%
2025-10-23	26.6200	26.6200	26.5600	26.5600	-0.038%	4,593	+4.819%
2025-10-22	26.5960	26.6111	26.5500	26.5702	+0.038%	5,114	+4.779%
2025-10-21	26.5600	26.6100	26.5600	26.5600	0.000%	7,273	+4.819%
2025-10-20	26.5850	26.6200	26.5600	26.5600	+0.151%	32,306	+4.819%
2025-10-17	26.5350	26.5800	26.5000	26.5200	-0.075%	11,938	+4.977%
2025-10-16	26.5200	26.5800	26.4575	26.5400	+0.151%	15,596	+4.898%
2025-10-15	26.5550	26.5893	26.4900	26.5000	+0.017%	13,326	+5.057%
2025-10-14	26.4600	26.5200	26.4600	26.4956	-0.037%	134,896	+5.074%
2025-10-13	26.5500	26.5594	26.5000	26.5055	+0.400%	5,696	+5.035%
2025-10-10	26.5500	26.5900	26.4000	26.4000	-0.415%	15,210	+5.455%
2025-10-09	26.5300	26.5800	26.5100	26.5100	-0.226%	3,338	+5.017%
2025-10-08	26.5700	26.6000	26.5200	26.5700	+0.226%	53,470	+4.780%
2025-10-07	26.5201	26.5600	26.5100	26.5100	-0.038%	7,772	+5.017%
2025-10-06	26.5201	26.5700	26.5200	26.5200	+0.038%	32,362	+4.977%
2025-10-03	26.5100	26.5999	26.5100	26.5100	-0.170%	22,934	+5.017%
2025-10-02	26.5600	26.5600	26.5099	26.5551	+0.093%	17,851	+4.839%
2025-10-01	26.5300	26.5500	26.5000	26.5304	+0.150%	22,564	+4.936%
2025-09-30	26.5200	26.5300	26.4700	26.4906	+0.078%	17,605	+5.094%
2025-09-29	26.4950	26.5600	26.4700	26.4700	+0.076%	47,244	+5.176%
2025-09-26	26.4900	26.5099	26.4100	26.4500	+0.114%	40,852	+5.255%
2025-09-25	26.4500	26.4800	26.4112	26.4200	-0.132%	185,256	+5.375%
2025-09-24	26.5000	26.5094	26.4301	26.4550	-0.245%	30,551	+5.235%
2025-09-23	26.4800	26.5200	26.4400	26.5200	+0.038%	12,072	+4.977%
2025-09-22	26.5300	26.5400	26.4675	26.5100	-0.038%	40,824	+5.017%
2025-09-19	26.5100	26.5200	26.4301	26.5200	+0.038%	339,225	+4.977%
2025-09-18	26.4900	26.5200	26.4400	26.5100	+0.113%	27,058	+5.017%
2025-09-17	26.4900	26.4900	26.4395	26.4800	+0.038%	66,025	+5.136%
2025-09-16	26.4700	26.4900	26.4500	26.4700	0.000%	135,368	+5.176%
2025-09-15	26.4450	26.6400	26.4008	26.4700	+0.038%	273,880	+5.176%
2025-09-12	26.4400	26.4700	26.4100	26.4600	0.000%	64,925	+5.215%
2025-09-11	26.4500	26.4800	26.3963	26.4600	+0.265%	273,516	+5.215%
2025-09-10	26.4000	26.4300	26.3507	26.3900	+0.048%	37,868	+5.495%
2025-09-09	26.3830	26.4000	26.3300	26.3773	+0.047%	63,792	+5.545%
2025-09-08	26.3800	26.3989	26.3300	26.3650	-0.057%	88,453	+5.595%
2025-09-05	26.3300	26.4100	26.3300	26.3800	+0.197%	218,381	+5.534%
2025-09-04	26.3050	26.3599	26.3000	26.3282	+0.069%	298,128	+5.742%
2025-09-03	26.3400	26.3400	26.2506	26.3100	+0.038%	155,823	+5.815%
2025-09-02	26.3300	26.3300	26.2100	26.3000	-0.038%	595,941	+5.856%
2025-08-29	26.2850	26.3499	26.2600	26.3100	+0.171%	993,731	+5.815%
2025-08-28	26.2800	26.3099	26.2300	26.2650	-0.057%	92,733	+5.997%
2025-08-27	26.2700	26.3099	26.2300	26.2800	+0.057%	75,592	+5.936%
2025-08-26	26.2700	26.2800	26.2300	26.2650	+0.002%	8,393	+5.997%
2025-08-25	26.2300	26.2999	26.2300	26.2644	-0.002%	3,752	+5.999%
2025-08-22	26.2650	26.3200	26.2200	26.2650	+0.133%	8,174	+5.997%
2025-08-21	26.2600	26.2600	26.2000	26.2300	-0.076%	3,123	+6.138%
2025-08-20	26.2100	26.2600	26.2100	26.2500	+0.019%	21,694	+6.057%
2025-08-19	26.2500	26.2500	26.2200	26.2450	+0.057%	1,610	+6.077%
2025-08-18	26.2300	26.2300	26.2000	26.2300	+0.115%	1,608	+6.138%
2025-08-15	26.2000	26.2500	26.1901	26.2000	-0.115%	10,188	+6.260%
2025-08-14	26.2100	26.2500	26.1800	26.2301	+0.019%	25,836	+6.138%
2025-08-13	26.1800	26.2251	26.1800	26.2251	+0.019%	5,672	+6.158%
2025-08-12	26.1700	26.2201	26.1700	26.2201	+0.172%	7,893	+6.178%
2025-08-11	26.1500	26.1750	26.1500	26.1750	+0.019%	5,146	+6.361%
2025-08-08	26.2100	26.2100	26.1400	26.1700	+0.115%	23,931	+6.381%
2025-08-07	26.1200	26.1400	26.1000	26.1400	0.000%	5,393	+6.503%
2025-08-06	26.0900	26.1400	26.0820	26.1400	+0.171%	1,820	+6.503%
2025-08-05	26.0997	26.0997	26.0600	26.0953	-0.018%	2,026	+6.686%
2025-08-04	26.1000	26.1025	26.0600	26.1000	+0.319%	17,583	+6.667%
2025-08-01	26.0700	26.0700	25.9800	26.0170	-0.327%	31,885	+7.007%
2025-07-31	26.1400	26.1400	26.1024	26.1024	-0.008%	483	+6.657%
2025-07-30	26.0900	26.1045	26.0900	26.1045	+0.017%	151	+6.648%
2025-07-29	26.1129	26.1129	26.0900	26.1000	-0.057%	1,637	+6.667%
2025-07-28	26.0900	26.1178	26.0800	26.1150	+0.057%	835	+6.605%
2025-07-25	26.0700	26.1000	26.0700	26.1000	+0.019%	2,106	+6.667%
2025-07-24	26.0600	26.0951	26.0600	26.0951	+0.113%	288	+6.687%
2025-07-23	26.0200	26.0700	26.0200	26.0656	+0.129%	1,018	+6.807%
2025-07-22	26.0000	26.0321	25.9900	26.0321	+0.024%	2,027	+6.945%
2025-07-21	26.0400	26.0400	26.0200	26.0259	+0.060%	1,464	+6.970%
2025-07-18	26.0200	26.0400	25.9800	26.0103	+0.038%	20,064	+7.035%
2025-07-17	25.9500	26.0003	25.9500	26.0003	+0.192%	1,357	+7.076%
2025-07-16	25.9506	25.9506	25.9506	25.9506	-0.057%	360	+7.281%
2025-07-15	25.9761	25.9761	25.9400	25.9654	-0.006%	5,951	+7.220%
2025-07-14	25.9400	25.9800	25.9400	25.9670	+0.007%	10,008	+7.213%
2025-07-11	25.9300	25.9678	25.9300	25.9651	-0.039%	619	+7.221%
2025-07-10	25.9300	25.9752	25.9300	25.9752	+0.136%	1,421	+7.179%
2025-07-09	25.9100	25.9400	25.9100	25.9400	+0.116%	43,502	+7.325%
2025-07-08	25.8900	25.9233	25.8900	25.9100	+0.077%	1,226	+7.449%
2025-07-07	25.9097	25.9200	25.8700	25.8900	-0.096%	2,034	+7.532%
2025-07-03	25.9600	25.9600	25.9000	25.9150	+0.059%	2,518	+7.428%
2025-07-02	25.8500	25.9111	25.8500	25.8996	+0.121%	4,786	+7.492%
2025-07-01	25.8500	25.8999	25.8500	25.8683	-0.065%	3,811	+7.622%
2025-06-30	25.8295	25.8850	25.8295	25.8850	+0.252%	1,079	+7.553%
2025-06-27	25.8100	25.8350	25.7900	25.8200	+0.058%	6,861	+7.823%
2025-06-26	25.7800	25.8050	25.7800	25.8050	+0.135%	288	+7.886%
2025-06-25	25.7800	25.7800	25.7300	25.7703	+0.001%	11,157	+8.031%
2025-06-24	25.7200	25.7700	25.7100	25.7700	+0.255%	1,982	+8.033%
2025-06-23	25.6200	25.7045	25.6000	25.7045	+0.404%	1,042	+8.308%
2025-06-20	25.6800	25.6800	25.5600	25.6011	-0.029%	1,571	+8.745%
2025-06-18	25.6376	25.6376	25.6086	25.6086	-0.005%	411	+8.713%
2025-06-17	25.6500	25.6500	25.5980	25.6100	-0.215%	3,265	+8.708%
2025-06-16	25.6500	25.6799	25.6200	25.6652	+0.375%	14,057	+8.474%
2025-06-13	25.5400	25.5693	25.5400	25.5693	-0.334%	176	+8.881%
2025-06-12	25.6300	25.6700	25.6102	25.6550	+0.096%	6,807	+8.517%
2025-06-11	25.6300	25.6303	25.6000	25.6303	-0.059%	751	+8.621%
2025-06-10	25.6200	25.6500	25.6000	25.6455	+0.147%	5,125	+8.557%
2025-06-09	25.5800	25.6220	25.5700	25.6078	+0.064%	8,371	+8.717%
2025-06-06	25.6000	25.6000	25.5600	25.5914	+0.342%	4,383	+8.787%
2025-06-05	25.5400	25.5750	25.5000	25.5041	-0.159%	8,090	+9.159%
2025-06-04	25.5500	25.5700	25.5300	25.5448	-0.011%	1,771	+8.985%
2025-06-03	25.5000	25.5475	25.5000	25.5475	+0.186%	582	+8.973%
2025-06-02	25.4500	25.5001	25.4400	25.5001	+0.083%	1,429	+9.176%
2025-05-30	25.4300	25.4789	25.4300	25.4789	+0.081%	343	+9.267%
2025-05-29	25.4300	25.4900	25.4100	25.4583	+0.126%	9,570	+9.355%
2025-05-28	25.4622	25.4622	25.4000	25.4262	-0.158%	5,270	+9.493%
2025-05-27	25.3900	25.4900	25.3900	25.4665	+0.597%	100,085	+9.320%
2025-05-23	25.2822	25.3336	25.2600	25.3153	-0.019%	751	+9.973%
2025-05-22	25.3700	25.3950	25.3200	25.3200	-0.136%	3,397	+9.953%
2025-05-21	25.4250	25.4250	25.3300	25.3546	-0.431%	13,645	+9.803%
2025-05-20	25.4700	25.4700	25.4200	25.4643	-0.122%	6,899	+9.330%
2025-05-19	25.4600	25.4953	25.4500	25.4953	+0.020%	945	+9.197%
2025-05-16	25.4120	25.4901	25.4100	25.4901	+0.238%	75,475	+9.219%
2025-05-15	25.3428	25.4300	25.3428	25.4295	+0.135%	1,228	+9.479%
2025-05-14	25.3800	25.3952	25.3800	25.3952	+0.028%	2,083	+9.627%
2025-05-13	25.2600	25.3900	25.2600	25.3881	+0.344%	14,019	+9.658%
2025-05-12	25.2800	25.3011	25.2700	25.3011	+0.871%	1,881	+10.035%
2025-05-09	25.0827	25.0827	25.0827	25.0827	-0.044%	24	+10.993%
2025-05-08	25.0800	25.0937	25.0800	25.0937	+0.159%	225	+10.944%
2025-05-07	25.0600	25.0699	25.0350	25.0538	+0.081%	5,728	+11.121%
2025-05-06	25.0200	25.0500	25.0001	25.0334	-0.205%	33,411	+11.211%
2025-05-05	25.0700	25.1000	25.0400	25.0849	-0.098%	496,678	+10.983%
2025-05-02	25.0954	25.1150	25.0954	25.1094	+0.296%	2,804	+10.875%
2025-05-01	25.0000	25.0899	25.0000	25.0354	+0.330%	8,050	+11.203%
2025-04-30	24.8900	24.9531	24.7800	24.9531	+0.155%	50,591	+11.569%
2025-04-29	24.8800	24.9144	24.8600	24.9144	+0.141%	18,041	+11.743%
2025-04-28	24.8900	24.9100	24.8500	24.8793	+0.038%	26,359	+11.900%
2025-04-25	24.8200	24.8750	24.8200	24.8699	+0.282%	12,718	+11.943%
2025-04-24	24.6900	24.8250	24.6900	24.8000	+0.295%	17,584	+12.258%
2025-04-23	24.7500	24.7500	24.7270	24.7270	+0.467%	239	+12.589%
2025-04-22	24.6120	24.6120	24.6120	24.6120	+0.334%	101	+13.116%
2025-04-21	24.4900	24.5300	24.4201	24.5300	-0.330%	86,883	+13.494%
2025-04-17	24.6441	24.6441	24.6112	24.6112	-0.005%	10,574	+13.119%
2025-04-16	24.6500	24.6500	24.6125	24.6125	-0.575%	244	+13.113%
2025-04-15	24.7700	24.7700	24.7300	24.7548	-0.079%	1,071	+12.463%
2025-04-14	24.7600	24.8100	24.7200	24.7744	+0.024%	296,420	+12.374%
2025-04-11	24.6900	24.7691	24.6400	24.7684	+0.413%	4,434	+12.401%
2025-04-10	24.6300	24.6665	24.5600	24.6665	-0.378%	13,996	+12.866%
2025-04-09	24.4000	24.8299	24.3900	24.7600	+1.475%	18,125	+12.439%
2025-04-08	24.5700	24.5700	24.3900	24.4000	-0.312%	50,451	+14.098%
2025-04-07	24.2931	24.5300	24.2931	24.4764	+0.071%	6,174	+13.742%
2025-04-04	24.6100	24.6100	24.4101	24.4591	-0.895%	6,773	+13.823%
2025-04-03	24.7800	24.8099	24.6800	24.6800	-1.345%	49,938	+12.804%
2025-04-02	25.0000	25.0200	25.0000	25.0165	+0.143%	346	+11.287%
2025-04-01	24.9400	24.9807	24.8900	24.9807	+0.219%	3,735	+11.446%
2025-03-31	24.8600	24.9261	24.8300	24.9261	+0.028%	524	+11.690%
2025-03-28	24.9400	24.9400	24.9100	24.9191	-0.540%	424	+11.722%
2025-03-27	25.0400	25.0543	25.0400	25.0543	-0.038%	229	+11.119%
2025-03-26	25.1300	25.1300	25.0300	25.0639	-0.263%	20,704	+11.076%
2025-03-25	25.1000	25.1490	25.1000	25.1300	+0.102%	1,167	+10.784%
2025-03-24	25.0700	25.1300	25.0600	25.1043	+0.578%	3,053	+10.897%
2025-03-21	24.9700	24.9700	24.9200	24.9600	-0.140%	19,938	+11.538%
2025-03-20	25.0100	25.0100	24.9950	24.9950	+0.004%	425	+11.382%
2025-03-19	24.9740	24.9939	24.9600	24.9939	+0.237%	2,075	+11.387%
2025-03-18	24.9349	24.9349	24.9349	24.9349	-0.252%	177	+11.651%
2025-03-17	24.9700	25.0199	24.9700	24.9980	+0.233%	1,926	+11.369%
2025-03-14	24.8780	24.9700	24.8700	24.9400	+0.423%	8,501	+11.628%
2025-03-13	24.8500	24.8500	24.8000	24.8350	-0.334%	3,433	+12.100%

.dark-mode .nt3flk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nt3flk{ color: #333333; background-color: white; border: 2px solid #333333; }ZSEPInnovator Equity Defined Protection ETF - 1 Yr Septemberstock BATS ETF

ZSEP
Innovator Equity Defined Protection ETF - 1 Yr September
stock BATS ETF