Innovator 1 Yr March (ZMAR)
BATS: ZMAR · Real-Time Price · USD
26.82
-0.01 (-0.04%)
At close: Aug 15, 2025, 4:00 PM
26.82
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
ZMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.83 | 26.86 | 26.78 | 26.82 | 26.82 | -0.04% | 1,150 |
| Aug 14, 2025 | 26.80 | 26.83 | 26.80 | 26.83 | 26.83 | 0.04% | 105 |
| Aug 13, 2025 | 26.81 | 26.82 | 26.79 | 26.82 | 26.82 | 0.02% | 585 |
| Aug 12, 2025 | 26.77 | 26.82 | 26.77 | 26.82 | 26.82 | 0.27% | 3,785 |
| Aug 11, 2025 | 26.75 | 26.75 | 26.73 | 26.74 | 26.74 | -0.06% | 385 |
| Aug 8, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.18% | - |
| Aug 7, 2025 | 26.68 | 26.71 | 26.68 | 26.71 | 26.71 | -0.05% | 178 |
| Aug 6, 2025 | 26.70 | 26.73 | 26.70 | 26.73 | 26.73 | 0.16% | 170 |
| Aug 5, 2025 | 26.68 | 26.68 | 26.66 | 26.68 | 26.68 | -0.04% | 232 |
| Aug 4, 2025 | 26.66 | 26.72 | 26.66 | 26.70 | 26.70 | 0.30% | 1,552 |
| Aug 1, 2025 | 26.61 | 26.61 | 26.60 | 26.61 | 26.61 | -0.27% | 3,128 |
| Jul 31, 2025 | 26.70 | 26.71 | 26.66 | 26.69 | 26.69 | -0.03% | 1,400 |
| Jul 30, 2025 | 26.68 | 26.73 | 26.67 | 26.69 | 26.69 | -0.08% | 44,955 |
| Jul 29, 2025 | 26.70 | 26.72 | 26.70 | 26.72 | 26.72 | - | 172 |
| Jul 28, 2025 | 26.69 | 26.72 | 26.69 | 26.72 | 26.72 | - | 175 |
| Jul 25, 2025 | 26.69 | 26.72 | 26.69 | 26.72 | 26.72 | 0.07% | 1,357 |
| Jul 24, 2025 | 26.67 | 26.70 | 26.66 | 26.70 | 26.70 | -0.05% | 7,236 |
| Jul 23, 2025 | 26.63 | 26.71 | 26.63 | 26.71 | 26.71 | 0.24% | 6,092 |
| Jul 22, 2025 | 26.61 | 26.66 | 26.60 | 26.65 | 26.65 | 0.04% | 5,869 |
| Jul 21, 2025 | 26.62 | 26.67 | 26.62 | 26.64 | 26.64 | 0.04% | 9,962 |
| Jul 18, 2025 | 26.63 | 26.63 | 26.59 | 26.63 | 26.63 | 0.07% | 1,217 |
| Jul 17, 2025 | 26.57 | 26.62 | 26.57 | 26.61 | 26.61 | 0.08% | 13,486 |
| Jul 16, 2025 | 26.58 | 26.60 | 26.52 | 26.59 | 26.59 | 0.05% | 3,631 |
| Jul 15, 2025 | 26.60 | 26.60 | 26.57 | 26.57 | 26.57 | -0.03% | 309 |
| Jul 14, 2025 | 26.55 | 26.58 | 26.55 | 26.58 | 26.58 | 0.11% | 1,266 |
| Jul 11, 2025 | 26.60 | 26.60 | 26.55 | 26.55 | 26.55 | -0.13% | 108 |
| Jul 10, 2025 | 26.56 | 26.59 | 26.56 | 26.59 | 26.59 | 0.11% | 683 |
| Jul 9, 2025 | 26.54 | 26.56 | 26.54 | 26.56 | 26.56 | 0.08% | 1,460 |
| Jul 8, 2025 | 26.51 | 26.54 | 26.51 | 26.54 | 26.54 | 0.04% | 1,096 |
| Jul 7, 2025 | 26.55 | 26.55 | 26.49 | 26.53 | 26.53 | -0.21% | 8,288 |
| Jul 3, 2025 | 26.55 | 26.58 | 26.55 | 26.58 | 26.58 | 0.17% | 559 |
| Jul 2, 2025 | 26.51 | 26.53 | 26.51 | 26.53 | 26.53 | 0.09% | 502 |
| Jul 1, 2025 | 26.47 | 26.54 | 26.47 | 26.51 | 26.51 | -0.02% | 29,978 |
| Jun 30, 2025 | 26.48 | 26.52 | 26.47 | 26.52 | 26.52 | 0.15% | 304 |
| Jun 27, 2025 | 26.43 | 26.48 | 26.43 | 26.48 | 26.48 | 0.04% | 4,432 |
| Jun 26, 2025 | 26.44 | 26.46 | 26.42 | 26.46 | 26.46 | 0.20% | 14,234 |
| Jun 25, 2025 | 26.40 | 26.41 | 26.38 | 26.41 | 26.41 | 0.07% | 2,636 |
| Jun 24, 2025 | 26.37 | 26.39 | 26.37 | 26.39 | 26.39 | 0.27% | 5,135 |
| Jun 23, 2025 | 26.27 | 26.32 | 26.25 | 26.32 | 26.32 | 0.17% | 6,775 |
| Jun 20, 2025 | 26.32 | 26.32 | 26.22 | 26.28 | 26.28 | - | 88,751 |
| Jun 18, 2025 | 26.30 | 26.30 | 26.25 | 26.28 | 26.28 | 0.02% | 1,158 |
| Jun 17, 2025 | 26.28 | 26.28 | 26.24 | 26.27 | 26.27 | -0.15% | 6,058 |
| Jun 16, 2025 | 26.29 | 26.31 | 26.29 | 26.31 | 26.31 | 0.23% | 1,738 |
| Jun 13, 2025 | 26.30 | 26.30 | 26.24 | 26.25 | 26.25 | -0.25% | 2,261 |
| Jun 12, 2025 | 26.28 | 26.32 | 26.28 | 26.32 | 26.32 | 0.15% | 6,440 |
| Jun 11, 2025 | 26.32 | 26.32 | 26.25 | 26.28 | 26.28 | -0.01% | 8,492 |
| Jun 10, 2025 | 26.25 | 26.29 | 26.25 | 26.28 | 26.28 | 0.03% | 4,622 |
| Jun 9, 2025 | 26.23 | 26.30 | 26.22 | 26.27 | 26.27 | - | 7,480 |
| Jun 6, 2025 | 26.22 | 26.28 | 26.22 | 26.27 | 26.27 | 0.24% | 1,159 |
| Jun 5, 2025 | 26.26 | 26.28 | 26.21 | 26.21 | 26.21 | -0.12% | 6,359 |