Innovator 1 Yr March (ZMAR)
BATS: ZMAR · Real-Time Price · USD
26.28
0.00 (0.02%)
Jun 18, 2025, 4:00 PM - Market closed
ZMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |