Innovator 1 Yr March (ZMAR)
BATS: ZMAR · Real-Time Price · USD
27.10
0.00 (0.00%)
Oct 3, 2025, 4:00 PM EDT - Market open
ZMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.07 | 27.12 | 27.07 | 27.10 | 27.10 | 0.16% | 12,940 |
| Oct 2, 2025 | 27.06 | 27.13 | 27.06 | 27.06 | 27.06 | -0.15% | 43,786 |
| Oct 1, 2025 | 27.04 | 27.10 | 27.04 | 27.10 | 27.10 | 0.07% | 131,746 |
| Sep 30, 2025 | 27.03 | 27.08 | 27.03 | 27.08 | 27.08 | 0.04% | 2,184 |
| Sep 29, 2025 | 27.08 | 27.08 | 27.03 | 27.07 | 27.07 | 0.11% | 6,789 |
| Sep 26, 2025 | 27.01 | 27.04 | 26.99 | 27.04 | 27.04 | 0.06% | 1,857 |
| Sep 25, 2025 | 26.99 | 27.03 | 26.99 | 27.03 | 27.03 | -0.02% | 9,178 |
| Sep 24, 2025 | 26.99 | 27.04 | 26.99 | 27.03 | 27.03 | 0.04% | 21,715 |
| Sep 23, 2025 | 27.05 | 27.07 | 27.02 | 27.02 | 27.02 | -0.20% | 1,084 |
| Sep 22, 2025 | 27.01 | 27.08 | 27.01 | 27.08 | 27.08 | 0.19% | 6,147 |
| Sep 19, 2025 | 27.01 | 27.05 | 27.01 | 27.03 | 27.03 | -0.02% | 1,750 |
| Sep 18, 2025 | 27.00 | 27.04 | 26.99 | 27.03 | 27.03 | 0.09% | 3,362 |
| Sep 17, 2025 | 26.97 | 27.01 | 26.95 | 27.01 | 27.01 | 0.07% | 3,249 |
| Sep 16, 2025 | 26.97 | 27.02 | 26.97 | 26.99 | 26.99 | -0.09% | 19,256 |
| Sep 15, 2025 | 27.01 | 27.05 | 26.97 | 27.01 | 27.01 | 0.06% | 758 |
| Sep 12, 2025 | 27.01 | 27.01 | 26.96 | 27.00 | 27.00 | 0.07% | 2,284 |
| Sep 11, 2025 | 26.96 | 26.98 | 26.96 | 26.98 | 26.98 | 0.07% | 4,266 |
| Sep 10, 2025 | 26.96 | 26.99 | 26.92 | 26.96 | 26.96 | 0.04% | 924 |
| Sep 9, 2025 | 26.92 | 26.95 | 26.90 | 26.95 | 26.95 | 0.04% | 18,720 |
| Sep 8, 2025 | 26.90 | 26.94 | 26.89 | 26.94 | 26.94 | 0.12% | 860 |
| Sep 5, 2025 | 26.88 | 26.91 | 26.88 | 26.90 | 26.90 | -0.03% | 1,314 |
| Sep 4, 2025 | 26.87 | 26.91 | 26.86 | 26.91 | 26.91 | 0.15% | 1,638 |
| Sep 3, 2025 | 26.85 | 26.87 | 26.83 | 26.87 | 26.87 | 0.13% | 13,014 |
| Sep 2, 2025 | 26.77 | 26.84 | 26.77 | 26.84 | 26.84 | -0.15% | 331 |
| Aug 29, 2025 | 26.86 | 26.88 | 26.83 | 26.88 | 26.88 | -0.09% | 1,731 |
| Aug 28, 2025 | 26.86 | 26.90 | 26.85 | 26.90 | 26.90 | 0.09% | 7,955 |
| Aug 27, 2025 | 26.84 | 26.88 | 26.84 | 26.88 | 26.88 | 0.02% | 3,347 |
| Aug 26, 2025 | 26.81 | 26.87 | 26.81 | 26.87 | 26.87 | 0.07% | 668 |
| Aug 25, 2025 | 26.82 | 26.86 | 26.82 | 26.85 | 26.85 | -0.02% | 17,763 |
| Aug 22, 2025 | 26.76 | 26.86 | 26.76 | 26.86 | 26.86 | 0.28% | 1,066 |
| Aug 21, 2025 | 26.76 | 26.81 | 26.76 | 26.78 | 26.78 | -0.08% | 425 |
| Aug 20, 2025 | 26.75 | 26.80 | 26.75 | 26.80 | 26.80 | -0.01% | 363 |
| Aug 19, 2025 | 26.78 | 26.80 | 26.78 | 26.80 | 26.80 | -0.08% | 322 |
| Aug 18, 2025 | 26.79 | 26.83 | 26.79 | 26.83 | 26.83 | 0.02% | 243 |
| 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 |