Innovator 1 Yr March (ZMAR)
BATS: ZMAR · Real-Time Price · USD
25.78
+0.01 (0.04%)
Apr 1, 2025, 4:00 PM EST - Market closed
ZMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |