Innovator 1 Yr March (ZMAR)
BATS: ZMAR · Real-Time Price · USD
27.01
+0.02 (0.07%)
Sep 15, 2025, 4:00 PM EDT - Market closed
ZMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 26.84 | 26.88 | 26.84 | 26.88 | 26.88 | 0.02% | 3,347 |
| Aug 26, 2025 | 26.81 | 26.87 | 26.81 | 26.87 | 26.87 | 0.07% | 668 |
| Aug 25, 2025 | 26.82 | 26.86 | 26.82 | 26.85 | 26.85 | -0.02% | 17,763 |
| Aug 22, 2025 | 26.76 | 26.86 | 26.76 | 26.86 | 26.86 | 0.28% | 1,066 |
| Aug 21, 2025 | 26.76 | 26.81 | 26.76 | 26.78 | 26.78 | -0.08% | 425 |
| Aug 20, 2025 | 26.75 | 26.80 | 26.75 | 26.80 | 26.80 | -0.01% | 363 |
| Aug 19, 2025 | 26.78 | 26.80 | 26.78 | 26.80 | 26.80 | -0.08% | 322 |
| Aug 18, 2025 | 26.79 | 26.83 | 26.79 | 26.83 | 26.83 | 0.02% | 243 |
| Aug 15, 2025 | 26.83 | 26.86 | 26.78 | 26.82 | 26.82 | -0.04% | 1,150 |
| Aug 14, 2025 | 26.80 | 26.83 | 26.80 | 26.83 | 26.83 | 0.04% | 105 |
| Aug 13, 2025 | 26.81 | 26.82 | 26.79 | 26.82 | 26.82 | 0.02% | 585 |
| Aug 12, 2025 | 26.77 | 26.82 | 26.77 | 26.82 | 26.82 | 0.27% | 3,785 |
| Aug 11, 2025 | 26.75 | 26.75 | 26.73 | 26.74 | 26.74 | -0.06% | 385 |
| Aug 8, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.18% | - |
| Aug 7, 2025 | 26.68 | 26.71 | 26.68 | 26.71 | 26.71 | -0.05% | 178 |
| Aug 6, 2025 | 26.70 | 26.73 | 26.70 | 26.73 | 26.73 | 0.16% | 170 |
| Aug 5, 2025 | 26.68 | 26.68 | 26.66 | 26.68 | 26.68 | -0.04% | 232 |
| Aug 4, 2025 | 26.66 | 26.72 | 26.66 | 26.70 | 26.70 | 0.30% | 1,552 |
| Aug 1, 2025 | 26.61 | 26.61 | 26.60 | 26.61 | 26.61 | -0.27% | 3,128 |
| Jul 31, 2025 | 26.70 | 26.71 | 26.66 | 26.69 | 26.69 | -0.03% | 1,400 |
| Jul 30, 2025 | 26.68 | 26.73 | 26.67 | 26.69 | 26.69 | -0.08% | 44,955 |
| Jul 29, 2025 | 26.70 | 26.72 | 26.70 | 26.72 | 26.72 | - | 172 |
| Jul 28, 2025 | 26.69 | 26.72 | 26.69 | 26.72 | 26.72 | - | 175 |
| Jul 25, 2025 | 26.69 | 26.72 | 26.69 | 26.72 | 26.72 | 0.07% | 1,357 |
| Jul 24, 2025 | 26.67 | 26.70 | 26.66 | 26.70 | 26.70 | -0.05% | 7,236 |
| Jul 23, 2025 | 26.63 | 26.71 | 26.63 | 26.71 | 26.71 | 0.24% | 6,092 |
| Jul 22, 2025 | 26.61 | 26.66 | 26.60 | 26.65 | 26.65 | 0.04% | 5,869 |
| Jul 21, 2025 | 26.62 | 26.67 | 26.62 | 26.64 | 26.64 | 0.04% | 9,962 |
| 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 |