Zacks Dividend Fund Investor Class - ZDIVX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
September 05, 2025	28	28	28	28	28
September 04, 2025	28.11	28.11	28.11	28.11	28.11
September 03, 2025	27.89	27.89	27.89	27.89	27.89
September 02, 2025	27.95	27.95	27.95	27.95	27.95
August 29, 2025	28.08	28.08	28.08	28.08	28.08
August 28, 2025	28.06	28.06	28.06	28.06	28.06
August 27, 2025	28.05	28.05	28.05	28.05	28.05
August 26, 2025	27.96	27.96	27.96	27.96	27.96
August 25, 2025	27.89	27.89	27.89	27.89	27.89
August 22, 2025	28.11	28.11	28.11	28.11	28.11
August 21, 2025	27.75	27.75	27.75	27.75	27.75
August 20, 2025	27.86	27.86	27.86	27.86	27.86
August 19, 2025	27.75	27.75	27.75	27.75	27.75
August 18, 2025	27.63	27.63	27.63	27.63	27.63
August 15, 2025	27.61	27.61	27.61	27.61	27.61
August 14, 2025	27.72	27.72	27.72	27.72	27.72
August 13, 2025	27.75	27.75	27.75	27.75	27.75
August 12, 2025	27.62	27.62	27.62	27.62	27.62
August 11, 2025	27.34	27.34	27.34	27.34	27.34
August 08, 2025	27.41	27.41	27.41	27.41	27.41
August 07, 2025	27.23	27.23	27.23	27.23	27.23
August 06, 2025	27.22	27.22	27.22	27.22	27.22
August 05, 2025	27.2	27.2	27.2	27.2	27.2
August 04, 2025	27.22	27.22	27.22	27.22	27.22
August 01, 2025	26.94	26.94	26.94	26.94	26.94
July 31, 2025	27.2	27.2	27.2	27.2	27.2
July 30, 2025	27.34	27.34	27.34	27.34	27.34
July 29, 2025	27.45	27.45	27.45	27.45	27.45
July 28, 2025	27.46	27.46	27.46	27.46	27.46
July 25, 2025	27.6	27.6	27.6	27.6	27.6
July 24, 2025	27.5	27.5	27.5	27.5	27.5
July 23, 2025	27.53	27.53	27.53	27.53	27.53
July 22, 2025	27.3	27.3	27.3	27.3	27.3
July 21, 2025	27.15	27.15	27.15	27.15	27.15
July 18, 2025	27.17	27.17	27.17	27.17	27.17
July 17, 2025	27.2	27.2	27.2	27.2	27.2
July 16, 2025	27.06	27.06	27.06	27.06	27.06
July 15, 2025	26.92	26.92	26.92	26.92	26.92
July 14, 2025	27.24	27.24	27.24	27.24	27.24
July 11, 2025	27.21	27.21	27.21	27.21	27.21
July 10, 2025	27.33	27.33	27.33	27.33	27.33
July 09, 2025	27.18	27.18	27.18	27.18	27.18
July 08, 2025	27.14	27.14	27.14	27.14	27.14
July 07, 2025	27.19	27.19	27.19	27.19	27.19
July 03, 2025	27.39	27.39	27.39	27.39	27.39
July 02, 2025	27.24	27.24	27.24	27.24	27.24
July 01, 2025	27.19	27.19	27.19	27.19	27.19
June 30, 2025	26.98	26.98	26.98	26.98	26.98
June 27, 2025	26.85	26.85	26.85	26.85	26.85
June 26, 2025	26.77	26.77	26.77	26.77	26.77
June 25, 2025	26.54	26.54	26.54	26.54	26.54
June 24, 2025	26.67	26.67	26.67	26.67	26.67
June 23, 2025	26.51	26.51	26.51	26.51	26.51
June 20, 2025	26.23	26.23	26.23	26.23	26.23
June 18, 2025	26.17	26.17	26.17	26.17	26.17
June 17, 2025	26.17	26.17	26.17	26.17	26.17
June 16, 2025	26.35	26.35	26.35	26.35	26.35
June 13, 2025	26.26	26.26	26.26	26.26	26.26
June 12, 2025	26.48	26.48	26.48	26.48	26.48
June 11, 2025	26.4	26.4	26.4	26.4	26.4

Zacks Dividend Fund Investor Class (ZDIVX) NASDAQ