Innovator U.S. Small Cap Power Buffer ETF - March (KMAR)
BATS: KMAR · Real-Time Price · USD
27.29
-0.06 (-0.23%)
At close: Aug 29, 2025, 4:00 PM
27.29
0.00 (0.00%)
After-hours: Aug 29, 2025, 8:00 PM EDT
KMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 27.31 | 27.31 | 27.27 | 27.29 | 27.29 | -0.23% | 3,545 |
| Aug 28, 2025 | 27.32 | 27.35 | 27.29 | 27.35 | 27.35 | 0.11% | 650 |
| Aug 27, 2025 | 27.28 | 27.32 | 27.27 | 27.32 | 27.32 | 0.35% | 1,687 |
| Aug 26, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.46% | 300 |
| Aug 25, 2025 | 27.18 | 27.18 | 27.10 | 27.10 | 27.10 | -0.53% | 260 |
| Aug 22, 2025 | 27.17 | 27.25 | 27.14 | 27.25 | 27.25 | 2.02% | 300 |
| Aug 21, 2025 | 26.64 | 26.71 | 26.63 | 26.71 | 26.71 | 0.01% | 611 |
| Aug 20, 2025 | 26.54 | 26.70 | 26.54 | 26.70 | 26.70 | -0.03% | 1,755 |
| Aug 19, 2025 | 26.74 | 26.75 | 26.71 | 26.71 | 26.71 | -0.48% | 342 |
| Aug 18, 2025 | 26.82 | 26.85 | 26.80 | 26.84 | 26.84 | 0.23% | 2,300 |
| Aug 15, 2025 | 26.82 | 26.82 | 26.78 | 26.78 | 26.78 | -0.32% | 412 |
| Aug 14, 2025 | 26.80 | 26.87 | 26.80 | 26.87 | 26.87 | -0.57% | 1,036 |
| Aug 13, 2025 | 26.90 | 27.02 | 26.90 | 27.02 | 27.02 | 0.99% | 1,476 |
| Aug 12, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 1.61% | 4,117 |
| Aug 11, 2025 | 26.45 | 26.45 | 26.31 | 26.33 | 26.33 | -0.07% | 4,117 |
| Aug 8, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.20% | 3,018 |
| Aug 7, 2025 | 26.35 | 26.35 | 26.26 | 26.30 | 26.30 | -0.22% | 3,018 |
| Aug 6, 2025 | 26.29 | 26.35 | 26.29 | 26.35 | 26.35 | -0.08% | 241 |
| Aug 5, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.37% | - |
| Aug 4, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 1.15% | - |
| Aug 1, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.90% | 73 |
| Jul 31, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.60% | 943 |
| Jul 30, 2025 | 26.52 | 26.52 | 26.29 | 26.37 | 26.37 | -0.31% | 3,918 |
| Jul 29, 2025 | 26.43 | 26.45 | 26.43 | 26.45 | 26.45 | -0.34% | 100 |
| Jul 28, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | - | - |
| Jul 25, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.17% | 2 |
| Jul 24, 2025 | 26.48 | 26.50 | 26.48 | 26.50 | 26.50 | -0.68% | 679 |
| Jul 23, 2025 | 26.67 | 26.68 | 26.67 | 26.68 | 26.68 | 0.76% | 300 |
| Jul 22, 2025 | 26.41 | 26.48 | 26.41 | 26.48 | 26.48 | 0.51% | 215 |
| Jul 21, 2025 | 26.51 | 26.55 | 26.32 | 26.35 | 26.35 | -0.21% | 4,574 |
| Jul 18, 2025 | 26.56 | 26.56 | 26.20 | 26.40 | 26.40 | -0.26% | 2,628 |
| Jul 17, 2025 | 26.37 | 26.47 | 26.37 | 26.47 | 26.47 | 0.38% | 7,478 |
| Jul 16, 2025 | 26.11 | 26.37 | 26.11 | 26.37 | 26.37 | 0.65% | 1,578 |
| Jul 15, 2025 | 26.30 | 26.30 | 26.20 | 26.20 | 26.20 | -0.90% | 1,547 |
| Jul 14, 2025 | 26.41 | 26.44 | 26.41 | 26.44 | 26.44 | 0.25% | 299 |
| Jul 11, 2025 | 26.32 | 26.37 | 26.32 | 26.37 | 26.37 | -0.64% | 304 |
| Jul 10, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.34% | 79 |
| Jul 9, 2025 | 26.38 | 26.45 | 26.38 | 26.45 | 26.45 | 0.51% | 1,196 |
| Jul 8, 2025 | 26.40 | 26.40 | 26.32 | 26.32 | 26.32 | 0.46% | 476 |
| Jul 7, 2025 | 26.28 | 26.34 | 26.20 | 26.20 | 26.20 | -0.91% | 2,258 |
| Jul 3, 2025 | 26.42 | 26.44 | 26.42 | 26.44 | 26.44 | 0.57% | 858 |
| Jul 2, 2025 | 26.07 | 26.29 | 26.07 | 26.29 | 26.29 | 0.67% | 471 |
| Jul 1, 2025 | 25.94 | 26.21 | 25.94 | 26.11 | 26.11 | 0.45% | 2,912 |
| Jun 30, 2025 | 25.97 | 26.05 | 25.95 | 25.99 | 25.99 | 0.10% | 834 |
| 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 |