Innovator 1 Yr March (ZMAR)
BATS: ZMAR · Real-Time Price · USD
27.11
-0.05 (-0.18%)
Nov 7, 2025, 10:36 AM EST - Market open
ZMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 27.15 | 27.17 | 27.14 | 27.16 | 27.16 | -0.15% | 4,575 |
| Nov 5, 2025 | 27.16 | 27.20 | 27.16 | 27.20 | 27.20 | 0.13% | 249 |
| Nov 4, 2025 | 27.17 | 27.20 | 27.15 | 27.17 | 27.17 | -0.02% | 837 |
| Nov 3, 2025 | 27.22 | 27.22 | 27.16 | 27.17 | 27.17 | -0.11% | 13,738 |
| Oct 31, 2025 | 27.19 | 27.21 | 27.17 | 27.20 | 27.20 | 0.04% | 7,645 |
| Oct 30, 2025 | 27.18 | 27.19 | 27.17 | 27.19 | 27.19 | -0.09% | 1,658 |
| Oct 29, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.02% | - |
| Oct 28, 2025 | 27.19 | 27.25 | 27.19 | 27.22 | 27.22 | -0.02% | 3,936 |
| Oct 27, 2025 | 27.18 | 27.23 | 27.18 | 27.23 | 27.23 | 0.09% | 1,077 |
| Oct 24, 2025 | 27.20 | 27.20 | 27.16 | 27.20 | 27.20 | 0.11% | 641 |
| Oct 23, 2025 | 27.13 | 27.17 | 27.12 | 27.17 | 27.17 | 0.17% | 11,228 |
| Oct 22, 2025 | 27.09 | 27.13 | 27.08 | 27.13 | 27.13 | -0.11% | 6,655 |
| Oct 21, 2025 | 27.13 | 27.16 | 27.13 | 27.16 | 27.16 | -0.02% | 3,067 |
| Oct 20, 2025 | 27.12 | 27.17 | 27.12 | 27.16 | 27.16 | 0.22% | 4,390 |
| Oct 17, 2025 | 27.09 | 27.10 | 27.08 | 27.10 | 27.10 | 0.15% | 3,877 |
| Oct 16, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.08% | 17 |
| Oct 15, 2025 | 27.10 | 27.10 | 27.08 | 27.08 | 27.08 | 0.03% | 240 |
| Oct 14, 2025 | 27.03 | 27.08 | 27.02 | 27.08 | 27.08 | -0.06% | 13,686 |
| Oct 13, 2025 | 27.03 | 27.10 | 27.03 | 27.09 | 27.09 | 0.26% | 9,479 |
| Oct 10, 2025 | 27.13 | 27.13 | 27.02 | 27.02 | 27.02 | -0.37% | 75,279 |
| Oct 9, 2025 | 27.09 | 27.12 | 27.07 | 27.12 | 27.12 | -0.04% | 8,145 |
| Oct 8, 2025 | 27.11 | 27.13 | 27.08 | 27.13 | 27.13 | 0.09% | 1,365 |
| Oct 7, 2025 | 27.08 | 27.11 | 27.07 | 27.11 | 27.11 | -0.06% | 1,322 |
| Oct 6, 2025 | 27.08 | 27.12 | 27.08 | 27.12 | 27.12 | 0.07% | 304 |
| 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 |