Innovator U.S. Small Cap Power Buffer ETF - March (KMAR)
BATS: KMAR · Real-Time Price · USD
25.96
-0.01 (-0.02%)
Jun 27, 2025, 4:00 PM - Market closed
KMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 26.06 | 26.06 | 25.88 | 25.97 | 25.97 | -0.01% | 871 |
| Jun 26, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.89% | 54 |
| Jun 25, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.59% | 54 |
| Jun 24, 2025 | 25.86 | 25.89 | 25.77 | 25.89 | 25.89 | 0.80% | 3,830 |
| Jun 23, 2025 | 25.51 | 25.69 | 25.51 | 25.69 | 25.69 | 0.61% | 147 |
| Jun 20, 2025 | 25.50 | 25.53 | 25.50 | 25.53 | 25.53 | -0.32% | 200 |
| Jun 18, 2025 | 25.42 | 25.65 | 25.42 | 25.61 | 25.61 | 0.53% | 3,109 |
| Jun 17, 2025 | 25.61 | 25.62 | 25.47 | 25.47 | 25.47 | -0.57% | 8,228 |
| Jun 16, 2025 | 25.68 | 25.68 | 25.62 | 25.62 | 25.62 | 0.74% | 20,139 |
| Jun 13, 2025 | 25.50 | 25.53 | 25.41 | 25.43 | 25.43 | -1.07% | 3,785 |
| Jun 12, 2025 | 25.72 | 25.74 | 25.71 | 25.71 | 25.71 | -0.24% | 3,053 |
| Jun 11, 2025 | 25.97 | 25.97 | 25.77 | 25.77 | 25.77 | -0.14% | 1,235 |
| Jun 10, 2025 | 25.81 | 25.84 | 25.79 | 25.81 | 25.81 | 0.23% | 2,964 |
| Jun 9, 2025 | 25.71 | 25.77 | 25.71 | 25.75 | 25.75 | 0.41% | 903 |
| Jun 6, 2025 | 25.60 | 25.64 | 25.60 | 25.64 | 25.64 | 0.89% | 3,586 |
| Jun 5, 2025 | 25.43 | 25.50 | 25.41 | 25.42 | 25.42 | -0.16% | 5,924 |
| Jun 4, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.09% | 25 |
| Jun 3, 2025 | 25.31 | 25.48 | 25.31 | 25.48 | 25.48 | 0.98% | 714 |
| Jun 2, 2025 | 25.21 | 25.23 | 25.21 | 25.23 | 25.23 | -0.02% | 432 |
| May 30, 2025 | 25.16 | 25.25 | 25.15 | 25.24 | 25.24 | -0.03% | 2,441 |
| May 29, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.23% | 1 |
| May 28, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.62% | 1 |
| May 27, 2025 | 25.35 | 25.40 | 25.30 | 25.34 | 25.34 | 1.40% | 5,295 |
| May 23, 2025 | 24.98 | 25.06 | 24.96 | 24.99 | 24.99 | -0.26% | 2,100 |
| May 22, 2025 | 25.04 | 25.06 | 25.04 | 25.06 | 25.06 | - | 219 |
| May 21, 2025 | 25.32 | 25.38 | 25.04 | 25.06 | 25.06 | -1.54% | 2,957 |
| May 20, 2025 | 25.48 | 25.49 | 25.37 | 25.45 | 25.45 | -0.17% | 32,762 |
| May 19, 2025 | 25.29 | 25.49 | 25.29 | 25.49 | 25.49 | -0.06% | 3,563 |
| May 16, 2025 | 25.46 | 25.51 | 25.46 | 25.51 | 25.51 | 0.54% | 180 |
| May 15, 2025 | 25.31 | 25.40 | 25.21 | 25.37 | 25.37 | 0.19% | 3,847 |
| May 14, 2025 | 25.26 | 25.35 | 25.26 | 25.32 | 25.32 | -0.39% | 10,928 |
| May 13, 2025 | 25.36 | 25.54 | 25.34 | 25.42 | 25.42 | 0.25% | 7,956 |
| May 12, 2025 | 25.46 | 25.46 | 25.21 | 25.36 | 25.36 | 1.91% | 27,462 |
| May 9, 2025 | 24.94 | 24.94 | 24.81 | 24.88 | 24.88 | -0.03% | 3,046 |
| May 8, 2025 | 24.75 | 24.97 | 24.75 | 24.89 | 24.89 | 1.03% | 1,624 |
| May 7, 2025 | 24.60 | 24.67 | 24.60 | 24.64 | 24.64 | 0.26% | 3,367 |
| May 6, 2025 | 24.63 | 24.63 | 24.57 | 24.57 | 24.57 | -0.66% | 300 |
| May 5, 2025 | 24.75 | 24.75 | 24.73 | 24.73 | 24.73 | -0.51% | 334 |
| May 2, 2025 | 24.66 | 24.89 | 24.66 | 24.86 | 24.86 | 1.22% | 745 |
| May 1, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.38% | 3,111 |
| Apr 30, 2025 | 24.39 | 24.47 | 24.29 | 24.47 | 24.47 | -0.31% | 3,111 |
| Apr 29, 2025 | 24.37 | 24.54 | 24.36 | 24.54 | 24.54 | 0.26% | 456 |
| Apr 28, 2025 | 24.47 | 24.50 | 24.33 | 24.48 | 24.48 | 0.47% | 767 |
| Apr 25, 2025 | 24.27 | 24.39 | 24.20 | 24.36 | 24.36 | -0.18% | 3,731 |
| Apr 24, 2025 | 24.34 | 24.41 | 24.33 | 24.41 | 24.41 | 1.13% | 1,100 |
| Apr 23, 2025 | 24.35 | 24.35 | 24.13 | 24.14 | 24.14 | 0.89% | 8,129 |
| Apr 22, 2025 | 23.70 | 23.97 | 23.70 | 23.92 | 23.92 | 1.60% | 2,333 |
| Apr 21, 2025 | 23.57 | 23.57 | 23.50 | 23.55 | 23.55 | -1.25% | 1,662 |
| Apr 17, 2025 | 23.80 | 23.85 | 23.66 | 23.84 | 23.84 | 0.71% | 2,800 |
| Apr 16, 2025 | 23.76 | 23.76 | 23.67 | 23.67 | 23.67 | -0.65% | 200 |