Innovator U.S. Small Cap Power Buffer ETF - March (KMAR)
BATS: KMAR · Real-Time Price · USD
24.88
-0.01 (-0.03%)
At close: May 9, 2025, 4:00 PM
24.88
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
KMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 24.94 | 24.94 | 24.81 | 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 |
| Apr 15, 2025 | 23.87 | 23.91 | 23.83 | 23.83 | 23.83 | 0.07% | 1,410 |
| Apr 14, 2025 | 23.90 | 23.91 | 23.69 | 23.81 | 23.81 | 0.92% | 1,122 |
| Apr 11, 2025 | 23.32 | 23.60 | 23.22 | 23.60 | 23.60 | 1.11% | 2,750 |
| Apr 10, 2025 | 23.50 | 23.50 | 23.09 | 23.34 | 23.34 | -2.81% | 2,680 |
| Apr 9, 2025 | 22.96 | 24.05 | 22.76 | 24.01 | 24.01 | 5.26% | 6,503 |
| Apr 8, 2025 | 23.79 | 23.79 | 22.78 | 22.81 | 22.81 | -1.71% | 3,616 |
| Apr 7, 2025 | 22.73 | 23.55 | 22.73 | 23.21 | 23.21 | -0.52% | 7,159 |
| Apr 4, 2025 | 23.38 | 23.46 | 23.24 | 23.33 | 23.33 | -2.87% | 22,503 |
| Apr 3, 2025 | 24.14 | 24.21 | 24.02 | 24.02 | 24.02 | -3.78% | 9,055 |
| Apr 2, 2025 | 24.60 | 24.96 | 24.60 | 24.96 | 24.96 | 0.74% | 4,808 |
| Apr 1, 2025 | 24.79 | 24.79 | 24.63 | 24.78 | 24.78 | 0.10% | 5,493 |
| Mar 31, 2025 | 24.62 | 24.82 | 24.62 | 24.76 | 24.76 | -0.33% | 6,899 |
| Mar 28, 2025 | 24.83 | 24.89 | 24.76 | 24.84 | 24.84 | -1.01% | 2,459 |
| Mar 27, 2025 | 25.18 | 25.22 | 25.09 | 25.09 | 25.09 | -0.32% | 2,619 |
| Mar 26, 2025 | 25.29 | 25.29 | 25.12 | 25.17 | 25.17 | -0.44% | 12,400 |
| Mar 25, 2025 | 25.34 | 25.36 | 25.24 | 25.28 | 25.28 | -0.32% | 6,680 |
| Mar 24, 2025 | 25.33 | 25.38 | 25.32 | 25.36 | 25.36 | 1.28% | 3,905 |
| Mar 21, 2025 | 24.95 | 25.07 | 24.95 | 25.04 | 25.04 | -0.24% | 10,069 |
| Mar 20, 2025 | 25.10 | 25.23 | 25.10 | 25.10 | 25.10 | -0.21% | 12,465 |
| Mar 19, 2025 | 25.00 | 25.24 | 25.00 | 25.15 | 25.15 | 0.81% | 18,083 |
| Mar 18, 2025 | 25.02 | 25.02 | 24.92 | 24.95 | 24.95 | -0.59% | 8,536 |
| Mar 17, 2025 | 24.92 | 25.11 | 24.91 | 25.10 | 25.10 | 0.92% | 16,452 |
| Mar 14, 2025 | 24.70 | 24.91 | 24.70 | 24.87 | 24.87 | 1.18% | 41,447 |
| Mar 13, 2025 | 24.78 | 24.78 | 24.50 | 24.58 | 24.58 | -0.83% | 11,365 |
| Mar 12, 2025 | 24.79 | 24.85 | 24.69 | 24.79 | 24.79 | 0.24% | 28,675 |
| Mar 11, 2025 | 24.76 | 24.87 | 24.53 | 24.73 | 24.73 | 0.13% | 71,669 |
| Mar 10, 2025 | 24.94 | 24.94 | 24.62 | 24.69 | 24.69 | -1.49% | 22,731 |
| Mar 7, 2025 | 25.00 | 25.12 | 24.81 | 25.07 | 25.07 | 0.26% | 19,910 |
| Mar 6, 2025 | 25.06 | 25.14 | 24.92 | 25.00 | 25.00 | -0.82% | 29,051 |
| Mar 5, 2025 | 25.06 | 25.23 | 24.98 | 25.21 | 25.21 | 0.54% | 27,828 |
| Mar 4, 2025 | 24.96 | 25.27 | 24.82 | 25.07 | 25.07 | -0.62% | 47,549 |