Innovator International Developed Power Buffer ETF March (IMAR)
NYSEARCA: IMAR · Real-Time Price · USD
29.41
-0.37 (-1.24%)
Mar 5, 2026, 4:00 PM EST - Market closed
IMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29.49 | 29.51 | 29.24 | 29.41 | 29.41 | -1.24% | 112,606 |
| Mar 4, 2026 | 29.81 | 29.81 | 29.56 | 29.78 | 29.78 | 0.71% | 334,797 |
| Mar 3, 2026 | 29.49 | 29.64 | 29.16 | 29.57 | 29.57 | -1.83% | 118,828 |
| Mar 2, 2026 | 30.11 | 30.21 | 29.98 | 30.12 | 30.12 | -1.34% | 401,023 |
| Feb 27, 2026 | 30.43 | 30.54 | 30.33 | 30.53 | 30.53 | 0.43% | 356,098 |
| Feb 26, 2026 | 30.45 | 30.45 | 30.33 | 30.40 | 30.40 | - | 50,304 |
| Feb 25, 2026 | 30.39 | 30.43 | 30.34 | 30.40 | 30.40 | 0.07% | 17,399 |
| Feb 24, 2026 | 30.46 | 30.46 | 30.35 | 30.38 | 30.38 | 0.03% | 10,749 |
| Feb 23, 2026 | 30.35 | 30.39 | 30.33 | 30.37 | 30.37 | 0.12% | 6,578 |
| Feb 20, 2026 | 30.39 | 30.39 | 30.33 | 30.33 | 30.33 | -0.04% | 214 |
| Feb 19, 2026 | 30.31 | 30.37 | 30.31 | 30.35 | 30.34 | 0.05% | 4,840 |
| Feb 18, 2026 | 30.34 | 30.37 | 30.30 | 30.33 | 30.33 | 0.13% | 6,855 |
| Feb 17, 2026 | 30.34 | 30.34 | 30.29 | 30.29 | 30.29 | -0.12% | 1,906 |
| Feb 13, 2026 | 30.35 | 30.37 | 30.28 | 30.33 | 30.32 | - | 24,371 |
| Feb 12, 2026 | 30.29 | 30.34 | 30.28 | 30.33 | 30.33 | - | 6,348 |
| Feb 11, 2026 | 30.35 | 30.35 | 30.30 | 30.33 | 30.33 | 0.05% | 2,503 |
| Feb 10, 2026 | 30.28 | 30.34 | 30.28 | 30.31 | 30.31 | -0.02% | 1,162 |
| Feb 9, 2026 | 30.26 | 30.34 | 30.26 | 30.32 | 30.32 | 0.07% | 4,957 |
| Feb 6, 2026 | 30.30 | 30.32 | 30.27 | 30.30 | 30.29 | 0.22% | 14,640 |
| Feb 5, 2026 | 30.21 | 30.25 | 30.19 | 30.23 | 30.23 | 0.03% | 12,012 |
| Feb 4, 2026 | 30.27 | 30.30 | 30.22 | 30.22 | 30.22 | -0.07% | 7,511 |
| Feb 3, 2026 | 30.23 | 30.26 | 30.22 | 30.24 | 30.24 | -0.05% | 13,403 |
| Feb 2, 2026 | 30.24 | 30.29 | 30.21 | 30.26 | 30.25 | 0.10% | 2,692 |
| Jan 30, 2026 | 30.21 | 30.23 | 30.21 | 30.23 | 30.22 | -0.03% | 751 |
| Jan 29, 2026 | 30.24 | 30.24 | 30.23 | 30.23 | 30.23 | 0.03% | 34,087 |
| Jan 28, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.22 | -0.05% | 29 |
| Jan 27, 2026 | 30.21 | 30.29 | 30.20 | 30.24 | 30.24 | 0.09% | 17,084 |
| Jan 26, 2026 | 30.17 | 30.26 | 30.16 | 30.21 | 30.21 | 0.06% | 1,279 |
| Jan 23, 2026 | 30.17 | 30.19 | 30.17 | 30.19 | 30.19 | 0.11% | 251 |
| Jan 22, 2026 | 30.16 | 30.16 | 30.12 | 30.16 | 30.16 | 0.11% | 1,858 |
| Jan 21, 2026 | 30.06 | 30.13 | 30.05 | 30.13 | 30.13 | 0.30% | 5,827 |
| Jan 20, 2026 | 29.98 | 30.14 | 29.98 | 30.04 | 30.04 | -0.41% | 39,081 |
| Jan 16, 2026 | 30.11 | 30.16 | 30.10 | 30.16 | 30.16 | 0.12% | 2,832 |
| Jan 15, 2026 | 30.09 | 30.13 | 30.09 | 30.13 | 30.13 | 0.05% | 713 |
| Jan 14, 2026 | 30.07 | 30.11 | 30.06 | 30.11 | 30.11 | 0.02% | 830 |
| Jan 13, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.05% | 736 |
| Jan 12, 2026 | 30.13 | 30.13 | 30.09 | 30.09 | 30.09 | -0.02% | 6,351 |
| Jan 9, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.20% | 581 |
| Jan 8, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.03% | 176 |
| Jan 7, 2026 | 30.04 | 30.04 | 29.99 | 30.03 | 30.03 | -0.06% | 2,604 |
| Jan 6, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.01% | 1,333 |
| Jan 5, 2026 | 30.06 | 30.06 | 30.04 | 30.05 | 30.05 | 0.30% | 670 |
| Jan 2, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.30% | 84 |
| Dec 31, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.11% | 135 |
| Dec 30, 2025 | 29.89 | 29.90 | 29.89 | 29.90 | 29.90 | 0.08% | 410 |
| Dec 29, 2025 | 29.87 | 29.91 | 29.84 | 29.88 | 29.88 | -0.08% | 5,252 |
| Dec 26, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.14% | 86 |
| Dec 24, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.05% | 11 |
| Dec 23, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 0.24% | 605 |
| Dec 22, 2025 | 29.80 | 29.80 | 29.73 | 29.77 | 29.77 | 0.28% | 475 |
| Dec 19, 2025 | 29.75 | 29.75 | 29.69 | 29.69 | 29.69 | 0.21% | 1,540 |
| Dec 18, 2025 | 29.61 | 29.63 | 29.60 | 29.63 | 29.63 | 0.31% | 3,806 |
| Dec 17, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.35% | 2 |
| Dec 16, 2025 | 29.62 | 29.64 | 29.60 | 29.64 | 29.64 | -0.12% | 933 |
| Dec 15, 2025 | 29.72 | 29.72 | 29.65 | 29.67 | 29.67 | 0.25% | 7,012 |
| Dec 12, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.20% | 152 |
| Dec 11, 2025 | 29.61 | 29.66 | 29.61 | 29.66 | 29.66 | 0.20% | 294 |
| Dec 10, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.55% | 18 |
| Dec 9, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - | 1 |
| Dec 8, 2025 | 29.33 | 29.47 | 29.33 | 29.44 | 29.44 | -0.15% | 1,043 |
| Dec 5, 2025 | 29.53 | 29.53 | 29.45 | 29.48 | 29.48 | 0.01% | 956 |
| Dec 4, 2025 | 29.43 | 29.48 | 29.43 | 29.48 | 29.48 | 0.15% | 351 |
| Dec 3, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.30% | 81 |
| Dec 2, 2025 | 29.31 | 29.38 | 29.30 | 29.35 | 29.35 | 0.10% | 1,201 |
| Dec 1, 2025 | 29.30 | 29.36 | 29.30 | 29.32 | 29.32 | -0.05% | 1,538 |
| Nov 28, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.20% | 106 |
| Nov 26, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.49% | 125 |
| Nov 25, 2025 | 29.11 | 29.13 | 29.07 | 29.13 | 29.13 | 0.65% | 2,738 |
| Nov 24, 2025 | 28.86 | 28.94 | 28.86 | 28.94 | 28.94 | 0.18% | 827 |
| Nov 21, 2025 | 28.93 | 28.94 | 28.89 | 28.89 | 28.89 | 0.94% | 600 |
| Nov 20, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.79% | - |
| Nov 19, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.19% | 94 |
| Nov 18, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.54% | - |
| Nov 17, 2025 | 29.21 | 29.21 | 29.06 | 29.06 | 29.06 | -0.61% | 1,921 |
| Nov 14, 2025 | 29.23 | 29.27 | 29.23 | 29.24 | 29.24 | -0.14% | 3,001 |
| Nov 13, 2025 | 29.26 | 29.28 | 29.26 | 29.28 | 29.28 | -0.53% | 250 |
| Nov 12, 2025 | 29.41 | 29.44 | 29.39 | 29.44 | 29.44 | 0.25% | 18,828 |
| Nov 11, 2025 | 29.30 | 29.36 | 29.29 | 29.36 | 29.36 | 0.27% | 18,003 |
| Nov 10, 2025 | 29.19 | 29.29 | 29.19 | 29.29 | 29.29 | 0.55% | 495 |
| Nov 7, 2025 | 29.00 | 29.13 | 28.98 | 29.13 | 29.13 | 0.17% | 30,749 |
| Nov 6, 2025 | 29.07 | 29.08 | 29.01 | 29.08 | 29.08 | -0.08% | 6,672 |
| Nov 5, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.34% | 366 |
| Nov 4, 2025 | 29.06 | 29.06 | 29.00 | 29.00 | 29.00 | -0.42% | 2,233 |
| Nov 3, 2025 | 29.16 | 29.19 | 29.09 | 29.12 | 29.12 | -0.16% | 9,410 |
| Oct 31, 2025 | 29.13 | 29.20 | 29.09 | 29.17 | 29.17 | -0.13% | 3,664 |
| Oct 30, 2025 | 29.24 | 29.24 | 29.15 | 29.21 | 29.20 | -0.05% | 3,932 |
| Oct 29, 2025 | 29.26 | 29.26 | 29.22 | 29.22 | 29.22 | -0.30% | 116 |
| Oct 28, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - | - |
| Oct 27, 2025 | 29.26 | 29.31 | 29.26 | 29.31 | 29.31 | 0.31% | 262 |
| Oct 24, 2025 | 29.19 | 29.26 | 29.19 | 29.22 | 29.22 | 0.12% | 1,305 |
| Oct 23, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.22% | - |
| Oct 22, 2025 | 29.09 | 29.12 | 29.03 | 29.12 | 29.12 | -0.14% | 2,583 |
| Oct 21, 2025 | 29.20 | 29.20 | 29.16 | 29.16 | 29.16 | -0.22% | 145 |
| Oct 20, 2025 | 29.27 | 29.27 | 29.20 | 29.22 | 29.22 | 0.44% | 1,122 |
| Oct 17, 2025 | 29.06 | 29.10 | 29.06 | 29.10 | 29.10 | 0.28% | 111 |
| Oct 16, 2025 | 29.08 | 29.08 | 29.01 | 29.02 | 29.02 | 0.06% | 690 |
| Oct 15, 2025 | 29.00 | 29.00 | 28.95 | 29.00 | 29.00 | 0.16% | 604 |
| Oct 14, 2025 | 28.77 | 28.95 | 28.77 | 28.95 | 28.95 | 0.33% | 17,523 |
| Oct 13, 2025 | 28.80 | 28.86 | 28.79 | 28.86 | 28.86 | 0.45% | 8,199 |
| Oct 10, 2025 | 28.96 | 28.96 | 28.73 | 28.73 | 28.73 | -1.10% | 397 |