Innovator Equity Defined Protection ETF - 1 Yr September ZSEP

Full chart Compare

Set alert

27.89 USD -0.03 (-0.09%)

Regular-session close

27.89 0.00 0.00%

After hours · Nov 13, 4:15 PM ET

27.84 Day range 27.91

26.42 52-week range 28.05

YTD: +4.15%
1 year: +4.89%

ZSEP daily prices, last three months
Date	Open	High	Low	Close	Change	Change %	Volume
Nov 13, 2026	27.86	27.91	27.84	27.87	-0.05	-0.18%	5,562
Nov 12, 2026	27.89	27.97	27.89	27.92	-0.03	-0.11%	26,900
Nov 11, 2026	27.92	27.97	27.87	27.95	+0.09	+0.32%	19,600
Nov 10, 2026	27.87	27.89	27.81	27.86	-0.05	-0.18%	12,500
Nov 9, 2026	27.86	27.92	27.85	27.91	+0.15	+0.54%	430,200
Nov 6, 2026	27.73	27.81	27.73	27.76	+0.02	+0.07%	21,100
Nov 5, 2026	27.92	27.92	27.72	27.74	-0.28	-1.00%	58,700
Nov 4, 2026	28.01	28.04	27.98	28.02	+0.12	+0.43%	16,900
Nov 3, 2026	27.89	27.92	27.88	27.90	+0.02	+0.07%	12,200
Nov 2, 2026	27.97	27.98	27.86	27.88	-0.03	-0.11%	19,100
Oct 30, 2026	27.97	27.97	27.87	27.91	-0.11	-0.39%	17,600
Oct 29, 2026	28.09	28.09	27.98	28.02	+0.01	+0.04%	22,600
Oct 28, 2026	28.02	28.06	27.99	28.01	-0.01	-0.04%	36,800
Oct 27, 2026	27.99	28.03	27.96	28.02	+0.03	+0.11%	701,300
Oct 26, 2026	27.94	28.00	27.94	27.99	+0.08	+0.29%	50,100
Oct 23, 2026	27.92	27.96	27.90	27.91	-0.04	-0.14%	15,500
Oct 22, 2026	27.98	27.98	27.93	27.95	-0.06	-0.21%	7,500
Oct 21, 2026	28.06	28.06	27.94	28.01	+0.07	+0.25%	10,700
Oct 20, 2026	27.99	28.02	27.94	27.94	-0.04	-0.14%	30,400
Oct 19, 2026	28.02	28.02	27.94	27.98	+0.05	+0.18%	48,400
Oct 16, 2026	28.00	28.01	27.90	27.93	-0.08	-0.29%	30,500
Oct 15, 2026	27.98	28.01	27.95	28.01	+0.07	+0.25%	73,400
Oct 14, 2026	28.10	28.10	27.94	27.94	-0.09	-0.32%	22,100
Oct 13, 2026	28.00	28.04	28.00	28.03	+0.01	+0.04%	10,900
Oct 12, 2026	27.99	28.05	27.99	28.02	-0.01	-0.04%	6,700
Oct 9, 2026	28.06	28.06	27.99	28.03	+0.05	+0.18%	16,900
Oct 8, 2026	28.00	28.04	27.98	27.98	-0.02	-0.07%	22,300
Oct 7, 2026	27.93	28.04	27.93	28.00	-0.05	-0.18%	150,300
Oct 6, 2026	28.05	28.07	27.98	28.05	+0.09	+0.32%	25,400
Oct 5, 2026	27.95	27.99	27.92	27.96	+0.02	+0.07%	13,200
Oct 2, 2026	27.95	27.99	27.94	27.94	+0.04	+0.14%	7,800
Oct 1, 2026	27.90	27.91	27.83	27.90	+0.06	+0.22%	70,100
Sep 30, 2026	27.83	27.92	27.83	27.84	0.00	0.00%	98,800
Sep 29, 2026	27.83	27.87	27.83	27.84	-0.01	-0.04%	203,100
Sep 28, 2026	27.86	27.95	27.83	27.85	-0.05	-0.18%	99,300
Sep 25, 2026	27.86	27.93	27.86	27.90	+0.02	+0.07%	74,700
Sep 24, 2026	27.86	27.91	27.83	27.88	-0.01	-0.04%	79,700
Sep 23, 2026	27.89	27.94	27.85	27.89	-0.02	-0.07%	182,800
Sep 22, 2026	27.97	27.97	27.88	27.91	0.00	0.00%	82,700
Sep 21, 2026	27.89	27.94	27.84	27.91	+0.09	+0.32%	244,200
Sep 18, 2026	27.85	27.85	27.78	27.82	0.00	0.00%	86,500
Sep 17, 2026	27.78	27.84	27.77	27.82	+0.07	+0.25%	184,600
Sep 16, 2026	27.83	27.83	27.71	27.75	-0.02	-0.07%	232,600
Sep 15, 2026	27.84	27.84	27.75	27.77	-0.05	-0.18%	143,300
Sep 14, 2026	27.82	27.85	27.75	27.82	-0.03	-0.11%	234,600
Sep 11, 2026	27.88	27.88	27.81	27.85	+0.05	+0.18%	298,600
Sep 10, 2026	27.86	27.86	27.77	27.80	-0.05	-0.18%	262,500
Sep 9, 2026	27.91	27.91	27.82	27.85	-0.02	-0.07%	154,100
Sep 8, 2026	27.94	27.95	27.85	27.87	-0.03	-0.11%	129,600
Sep 4, 2026	27.93	27.93	27.87	27.90	-0.05	-0.18%	235,500
Sep 3, 2026	27.96	28.00	27.87	27.95	+0.10	+0.36%	583,100
Sep 2, 2026	27.87	27.88	27.82	27.85	+0.03	+0.11%	568,700
Sep 1, 2026	27.89	27.89	27.77	27.82	-0.04	-0.14%	1,833,000
Aug 31, 2026	27.89	27.90	27.81	27.86	+0.01	+0.04%	446,300
Aug 28, 2026	27.86	27.86	27.83	27.85	+0.01	+0.04%	33,000
Aug 27, 2026	27.85	27.87	27.83	27.84	+0.01	+0.04%	70,900
Aug 26, 2026	27.86	27.86	27.81	27.83	0.00	0.00%	23,800
Aug 25, 2026	27.82	27.85	27.81	27.83	+0.01	+0.04%	50,900
Aug 24, 2026	27.83	27.83	27.79	27.82	+0.01	+0.04%	27,100
Aug 21, 2026	27.81	27.82	27.81	27.81	0.00	0.00%	10,300
Aug 20, 2026	27.75	27.83	27.75	27.81	+0.03	+0.11%	10,900
Aug 19, 2026	27.77	27.81	27.77	27.78	+0.01	+0.04%	18,600
Aug 18, 2026	27.77	27.78	27.77	27.77	0.00	0.00%	12,400
Aug 17, 2026	27.77	27.78	27.76	27.77	-0.01	-0.04%	2,400
Aug 14, 2026	27.77	27.79	27.75	27.78	+0.01	+0.04%	11,900

65 days, newest first. Daily bars as drawn on the ZSEP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.

ZSEP price history