Innovator 1 Yr March (ZMAR)
BATS: ZMAR · Real-Time Price · USD
25.92
+0.05 (0.21%)
At close: May 9, 2025, 4:00 PM
25.92
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
ZMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 25.91 | 25.93 | 25.85 | 25.92 | 25.92 | 0.21% | 21,163 |
| May 8, 2025 | 25.86 | 25.93 | 25.86 | 25.86 | 25.86 | -0.04% | 21,781 |
| May 7, 2025 | 25.91 | 25.91 | 25.81 | 25.87 | 25.87 | 0.19% | 36,346 |
| May 6, 2025 | 25.84 | 25.89 | 25.82 | 25.82 | 25.82 | -0.29% | 4,822 |
| May 5, 2025 | 25.90 | 25.91 | 25.87 | 25.90 | 25.90 | -0.07% | 13,642 |
| May 2, 2025 | 25.91 | 25.93 | 25.90 | 25.92 | 25.92 | 0.10% | 4,408 |
| May 1, 2025 | 25.91 | 25.91 | 25.84 | 25.89 | 25.89 | 0.39% | 135,268 |
| Apr 30, 2025 | 25.71 | 25.80 | 25.71 | 25.79 | 25.79 | -0.19% | 13,848 |
| Apr 29, 2025 | 25.71 | 25.84 | 25.71 | 25.84 | 25.84 | 0.16% | 7,359 |
| Apr 28, 2025 | 25.71 | 25.80 | 25.69 | 25.80 | 25.80 | 0.04% | 19,233 |
| Apr 25, 2025 | 25.71 | 25.79 | 25.70 | 25.79 | 25.79 | 0.16% | 27,824 |
| Apr 24, 2025 | 25.68 | 25.75 | 25.64 | 25.75 | 25.75 | 0.66% | 20,892 |
| Apr 23, 2025 | 25.68 | 25.68 | 25.57 | 25.58 | 25.58 | - | 22,135 |
| Apr 22, 2025 | 25.49 | 25.58 | 25.49 | 25.58 | 25.58 | 0.39% | 5,081 |
| Apr 21, 2025 | 25.46 | 25.48 | 25.40 | 25.48 | 25.48 | -0.23% | 13,001 |
| Apr 17, 2025 | 25.53 | 25.62 | 25.50 | 25.54 | 25.54 | 0.16% | 14,428 |
| Apr 16, 2025 | 25.57 | 25.61 | 25.46 | 25.50 | 25.50 | -0.53% | 5,001 |
| Apr 15, 2025 | 25.68 | 25.69 | 25.60 | 25.64 | 25.64 | -0.10% | 15,101 |
| Apr 14, 2025 | 25.65 | 25.69 | 25.64 | 25.66 | 25.66 | -0.04% | 11,017 |
| Apr 11, 2025 | 25.58 | 25.68 | 25.58 | 25.67 | 25.67 | 0.20% | 25,587 |
| Apr 10, 2025 | 25.63 | 25.64 | 25.45 | 25.62 | 25.62 | -0.31% | 48,213 |
| Apr 9, 2025 | 25.42 | 25.70 | 25.34 | 25.70 | 25.70 | 1.36% | 29,662 |
| Apr 8, 2025 | 25.51 | 25.51 | 25.35 | 25.35 | 25.35 | -0.13% | 20,293 |
| Apr 7, 2025 | 25.25 | 25.50 | 25.25 | 25.39 | 25.39 | -0.21% | 42,562 |
| Apr 4, 2025 | 25.56 | 25.56 | 25.37 | 25.44 | 25.44 | -0.66% | 15,520 |
| Apr 3, 2025 | 25.67 | 25.71 | 25.57 | 25.61 | 25.61 | -0.93% | 123,379 |
| Apr 2, 2025 | 25.74 | 25.85 | 25.73 | 25.85 | 25.85 | 0.27% | 47,461 |
| Apr 1, 2025 | 25.78 | 25.81 | 25.68 | 25.78 | 25.78 | 0.04% | 65,019 |
| Mar 31, 2025 | 25.64 | 25.77 | 25.64 | 25.77 | 25.77 | 0.21% | 64,431 |
| Mar 28, 2025 | 25.82 | 25.82 | 25.71 | 25.72 | 25.72 | -0.52% | 46,723 |
| Mar 27, 2025 | 25.83 | 25.87 | 25.82 | 25.85 | 25.85 | 0.06% | 24,764 |
| Mar 26, 2025 | 25.90 | 25.91 | 25.80 | 25.84 | 25.84 | -0.29% | 73,596 |
| Mar 25, 2025 | 25.90 | 25.93 | 25.85 | 25.91 | 25.91 | 0.12% | 39,908 |
| Mar 24, 2025 | 25.86 | 25.92 | 25.83 | 25.88 | 25.88 | 0.27% | 184,480 |
| Mar 21, 2025 | 25.74 | 25.81 | 25.70 | 25.81 | 25.81 | 0.11% | 28,785 |
| Mar 20, 2025 | 25.78 | 25.84 | 25.75 | 25.78 | 25.78 | 0.02% | 41,379 |
| Mar 19, 2025 | 25.76 | 25.83 | 25.72 | 25.78 | 25.78 | 0.21% | 76,763 |
| Mar 18, 2025 | 25.72 | 25.76 | 25.69 | 25.72 | 25.72 | -0.26% | 83,677 |
| Mar 17, 2025 | 25.77 | 25.83 | 25.73 | 25.79 | 25.79 | 0.12% | 54,991 |
| Mar 14, 2025 | 25.71 | 25.76 | 25.68 | 25.76 | 25.76 | 0.39% | 49,688 |
| Mar 13, 2025 | 25.76 | 25.76 | 25.62 | 25.66 | 25.66 | -0.14% | 147,624 |
| Mar 12, 2025 | 25.75 | 25.77 | 25.67 | 25.69 | 25.69 | -0.08% | 113,029 |
| Mar 11, 2025 | 25.77 | 25.80 | 25.67 | 25.71 | 25.71 | -0.35% | 177,606 |
| Mar 10, 2025 | 25.88 | 25.88 | 25.72 | 25.80 | 25.80 | -0.35% | 618,814 |
| Mar 7, 2025 | 25.87 | 25.91 | 25.80 | 25.89 | 25.89 | 0.13% | 261,192 |
| Mar 6, 2025 | 25.99 | 25.99 | 25.80 | 25.86 | 25.86 | -0.36% | 186,012 |
| Mar 5, 2025 | 25.90 | 25.97 | 25.83 | 25.95 | 25.95 | 0.31% | 340,969 |
| Mar 4, 2025 | 25.93 | 25.97 | 25.83 | 25.87 | 25.87 | -0.31% | 620,806 |