Innovator International Developed Power Buffer ETF March (IMAR)
NYSEARCA: IMAR · Real-Time Price · USD
26.44
-0.01 (-0.04%)
At close: Apr 1, 2025, 3:30 PM
26.38
-0.06 (-0.22%)
Pre-market: Apr 2, 2025, 4:09 AM EDT
IMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 26.38 | 26.50 | 26.32 | 26.44 | 26.44 | -0.04% | 26,192 |
| Mar 31, 2025 | 26.37 | 26.46 | 26.26 | 26.45 | 26.45 | -0.45% | 12,263 |
| Mar 28, 2025 | 26.69 | 26.69 | 26.50 | 26.57 | 26.57 | -0.48% | 4,152 |
| Mar 27, 2025 | 26.74 | 26.74 | 26.58 | 26.70 | 26.70 | - | 13,199 |
| Mar 26, 2025 | 26.79 | 26.79 | 26.65 | 26.70 | 26.70 | -0.75% | 13,864 |
| Mar 25, 2025 | 26.80 | 26.92 | 26.80 | 26.90 | 26.90 | 0.37% | 90,950 |
| Mar 24, 2025 | 26.65 | 26.83 | 26.65 | 26.80 | 26.80 | 0.33% | 154,332 |
| Mar 21, 2025 | 26.73 | 26.76 | 26.65 | 26.71 | 26.71 | -0.89% | 13,497 |
| Mar 20, 2025 | 26.77 | 26.95 | 26.72 | 26.95 | 26.95 | 0.01% | 21,490 |
| Mar 19, 2025 | 26.85 | 27.06 | 26.80 | 26.95 | 26.95 | 0.23% | 35,084 |
| Mar 18, 2025 | 26.90 | 26.92 | 26.78 | 26.89 | 26.89 | -0.07% | 76,533 |
| Mar 17, 2025 | 26.80 | 26.93 | 26.76 | 26.91 | 26.91 | 0.50% | 12,949 |
| Mar 14, 2025 | 26.65 | 26.79 | 26.61 | 26.77 | 26.77 | 1.15% | 40,225 |
| Mar 13, 2025 | 26.38 | 26.57 | 26.38 | 26.47 | 26.47 | -0.47% | 30,274 |
| Mar 12, 2025 | 26.50 | 26.60 | 26.47 | 26.60 | 26.60 | 0.37% | 41,300 |
| Mar 11, 2025 | 26.49 | 26.59 | 26.30 | 26.50 | 26.50 | -0.04% | 59,418 |
| Mar 10, 2025 | 26.61 | 26.65 | 26.43 | 26.51 | 26.51 | -1.27% | 37,560 |
| Mar 7, 2025 | 26.78 | 26.88 | 26.74 | 26.85 | 26.85 | 0.41% | 15,531 |
| Mar 6, 2025 | 26.78 | 26.86 | 26.68 | 26.74 | 26.74 | -0.44% | 40,102 |
| Mar 5, 2025 | 26.76 | 26.89 | 26.70 | 26.86 | 26.86 | 1.29% | 26,669 |
| Mar 4, 2025 | 26.38 | 26.63 | 26.32 | 26.52 | 26.52 | -0.06% | 21,425 |
| Mar 3, 2025 | 26.67 | 26.89 | 26.47 | 26.54 | 26.54 | 0.80% | 296,793 |
| Feb 28, 2025 | 26.32 | 26.38 | 26.14 | 26.32 | 26.32 | 0.15% | 13,672 |
| Feb 27, 2025 | 26.43 | 26.44 | 26.26 | 26.29 | 26.29 | -1.18% | 1,716 |
| Feb 26, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | 0.14% | 2,134 |
| Feb 25, 2025 | 26.63 | 26.63 | 26.49 | 26.56 | 26.56 | 0.86% | 34,539 |
| Feb 24, 2025 | 26.34 | 26.44 | 26.34 | 26.34 | 26.34 | -0.08% | 2,722 |
| Feb 21, 2025 | 26.45 | 26.45 | 26.33 | 26.36 | 26.36 | -0.58% | 4,279 |
| Feb 20, 2025 | 26.46 | 26.54 | 26.41 | 26.51 | 26.51 | 0.41% | 3,315 |
| Feb 19, 2025 | 26.41 | 26.44 | 26.37 | 26.40 | 26.40 | -0.96% | 1,747 |
| Feb 18, 2025 | 26.73 | 26.73 | 26.66 | 26.66 | 26.66 | 0.79% | 2,677 |
| Feb 14, 2025 | 26.58 | 26.58 | 26.45 | 26.45 | 26.45 | -0.06% | 27,259 |
| Feb 13, 2025 | 26.41 | 26.47 | 26.38 | 26.47 | 26.47 | 1.15% | 1,241 |
| Feb 12, 2025 | 25.90 | 26.18 | 25.90 | 26.17 | 26.17 | 0.35% | 1,410 |
| Feb 11, 2025 | 25.90 | 26.11 | 25.90 | 26.08 | 26.08 | 0.46% | 3,267 |
| Feb 10, 2025 | 25.93 | 25.99 | 25.92 | 25.96 | 25.96 | 0.48% | 1,244 |
| Feb 7, 2025 | 25.84 | 25.90 | 25.83 | 25.83 | 25.83 | -0.81% | 2,852 |
| Feb 6, 2025 | 26.02 | 26.06 | 26.00 | 26.04 | 26.04 | 0.38% | 1,058 |
| Feb 5, 2025 | 25.89 | 25.95 | 25.84 | 25.94 | 25.94 | 0.81% | 10,041 |
| Feb 4, 2025 | 25.69 | 25.74 | 25.66 | 25.74 | 25.74 | 0.80% | 4,885 |
| Feb 3, 2025 | 25.37 | 25.56 | 25.36 | 25.53 | 25.53 | -0.85% | 4,117 |
| Jan 31, 2025 | 25.92 | 26.00 | 25.71 | 25.75 | 25.75 | -0.71% | 4,580 |
| Jan 30, 2025 | 25.90 | 26.16 | 25.63 | 25.93 | 25.93 | 0.79% | 5,365 |
| Jan 29, 2025 | 25.71 | 25.77 | 25.67 | 25.73 | 25.73 | 0.05% | 2,487 |
| Jan 28, 2025 | 25.69 | 25.76 | 25.64 | 25.72 | 25.72 | -0.01% | 2,572 |
| Jan 27, 2025 | 25.70 | 25.72 | 25.68 | 25.72 | 25.72 | -0.02% | 1,757 |
| Jan 24, 2025 | 25.75 | 25.81 | 25.72 | 25.73 | 25.73 | 0.50% | 4,965 |
| Jan 23, 2025 | 25.50 | 25.63 | 25.50 | 25.60 | 25.60 | 0.46% | 3,332 |
| Jan 22, 2025 | 25.57 | 25.57 | 25.47 | 25.48 | 25.48 | -0.14% | 1,091 |
| Jan 21, 2025 | 25.45 | 25.52 | 25.45 | 25.52 | 25.52 | 1.05% | 865 |