Innovator 1 Yr March (ZMAR)
BATS: ZMAR · Real-Time Price · USD
26.63
+0.02 (0.07%)
At close: Jul 18, 2025, 4:00 PM
26.63
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
ZMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 26.63 | 26.63 | 26.59 | 26.63 | 26.63 | 0.07% | 1,217 |
| Jul 17, 2025 | 26.57 | 26.62 | 26.57 | 26.61 | 26.61 | 0.08% | 13,486 |
| Jul 16, 2025 | 26.58 | 26.60 | 26.52 | 26.59 | 26.59 | 0.05% | 3,631 |
| Jul 15, 2025 | 26.60 | 26.60 | 26.57 | 26.57 | 26.57 | -0.03% | 309 |
| Jul 14, 2025 | 26.55 | 26.58 | 26.55 | 26.58 | 26.58 | 0.11% | 1,266 |
| Jul 11, 2025 | 26.60 | 26.60 | 26.55 | 26.55 | 26.55 | -0.13% | 108 |
| Jul 10, 2025 | 26.56 | 26.59 | 26.56 | 26.59 | 26.59 | 0.11% | 683 |
| Jul 9, 2025 | 26.54 | 26.56 | 26.54 | 26.56 | 26.56 | 0.08% | 1,460 |
| Jul 8, 2025 | 26.51 | 26.54 | 26.51 | 26.54 | 26.54 | 0.04% | 1,096 |
| Jul 7, 2025 | 26.55 | 26.55 | 26.49 | 26.53 | 26.53 | -0.21% | 8,288 |
| Jul 3, 2025 | 26.55 | 26.58 | 26.55 | 26.58 | 26.58 | 0.17% | 559 |
| Jul 2, 2025 | 26.51 | 26.53 | 26.51 | 26.53 | 26.53 | 0.09% | 502 |
| Jul 1, 2025 | 26.47 | 26.54 | 26.47 | 26.51 | 26.51 | -0.02% | 29,978 |
| Jun 30, 2025 | 26.48 | 26.52 | 26.47 | 26.52 | 26.52 | 0.15% | 304 |
| Jun 27, 2025 | 26.43 | 26.48 | 26.43 | 26.48 | 26.48 | 0.04% | 4,432 |
| Jun 26, 2025 | 26.44 | 26.46 | 26.42 | 26.46 | 26.46 | 0.20% | 14,234 |
| Jun 25, 2025 | 26.40 | 26.41 | 26.38 | 26.41 | 26.41 | 0.07% | 2,636 |
| Jun 24, 2025 | 26.37 | 26.39 | 26.37 | 26.39 | 26.39 | 0.27% | 5,135 |
| Jun 23, 2025 | 26.27 | 26.32 | 26.25 | 26.32 | 26.32 | 0.17% | 6,775 |
| Jun 20, 2025 | 26.32 | 26.32 | 26.22 | 26.28 | 26.28 | - | 88,751 |
| Jun 18, 2025 | 26.30 | 26.30 | 26.25 | 26.28 | 26.28 | 0.02% | 1,158 |
| Jun 17, 2025 | 26.28 | 26.28 | 26.24 | 26.27 | 26.27 | -0.15% | 6,058 |
| Jun 16, 2025 | 26.29 | 26.31 | 26.29 | 26.31 | 26.31 | 0.23% | 1,738 |
| Jun 13, 2025 | 26.30 | 26.30 | 26.24 | 26.25 | 26.25 | -0.25% | 2,261 |
| Jun 12, 2025 | 26.28 | 26.32 | 26.28 | 26.32 | 26.32 | 0.15% | 6,440 |
| Jun 11, 2025 | 26.32 | 26.32 | 26.25 | 26.28 | 26.28 | -0.01% | 8,492 |
| Jun 10, 2025 | 26.25 | 26.29 | 26.25 | 26.28 | 26.28 | 0.03% | 4,622 |
| Jun 9, 2025 | 26.23 | 26.30 | 26.22 | 26.27 | 26.27 | - | 7,480 |
| Jun 6, 2025 | 26.22 | 26.28 | 26.22 | 26.27 | 26.27 | 0.24% | 1,159 |
| Jun 5, 2025 | 26.26 | 26.28 | 26.21 | 26.21 | 26.21 | -0.12% | 6,359 |
| Jun 4, 2025 | 26.22 | 26.28 | 26.21 | 26.24 | 26.24 | 0.06% | 15,539 |
| Jun 3, 2025 | 26.18 | 26.26 | 26.17 | 26.23 | 26.23 | 0.14% | 6,986 |
| Jun 2, 2025 | 26.15 | 26.21 | 26.15 | 26.19 | 26.19 | 0.12% | 950 |
| May 30, 2025 | 26.16 | 26.17 | 26.14 | 26.16 | 26.16 | 0.18% | 829 |
| May 29, 2025 | 26.14 | 26.19 | 26.10 | 26.11 | 26.11 | -0.09% | 12,125 |
| May 28, 2025 | 26.15 | 26.19 | 26.11 | 26.13 | 26.13 | -0.03% | 6,362 |
| May 27, 2025 | 26.12 | 26.20 | 26.10 | 26.14 | 26.14 | 0.42% | 179,539 |
| May 23, 2025 | 25.97 | 26.09 | 25.97 | 26.03 | 26.03 | -0.20% | 1,515 |
| May 22, 2025 | 26.04 | 26.13 | 26.04 | 26.08 | 26.08 | 0.02% | 43,333 |
| May 21, 2025 | 26.09 | 26.17 | 26.04 | 26.08 | 26.08 | -0.37% | 14,172 |
| May 20, 2025 | 26.14 | 26.20 | 26.11 | 26.18 | 26.18 | -0.06% | 57,286 |
| May 19, 2025 | 26.14 | 26.21 | 26.12 | 26.19 | 26.19 | 0.08% | 4,507 |
| May 16, 2025 | 26.17 | 26.21 | 26.13 | 26.17 | 26.17 | -0.11% | 7,668 |
| May 15, 2025 | 26.09 | 26.24 | 26.07 | 26.20 | 26.20 | 0.41% | 17,205 |
| May 14, 2025 | 26.06 | 26.11 | 26.06 | 26.09 | 26.09 | -0.03% | 3,692 |
| May 13, 2025 | 26.00 | 26.12 | 26.00 | 26.10 | 26.10 | 0.25% | 81,413 |
| May 12, 2025 | 26.07 | 26.07 | 25.98 | 26.04 | 26.04 | 0.46% | 5,828 |
| 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 |