Innovator U.S. Small Cap Power Buffer ETF - March (KMAR)
BATS: KMAR · Real-Time Price · USD
29.20
-0.38 (-1.30%)
Mar 6, 2026, 4:00 PM EST - Market closed
KMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.15 | 29.32 | 29.15 | 29.20 | 29.20 | -1.28% | 20,337 |
| Mar 5, 2026 | 29.80 | 29.80 | 29.39 | 29.58 | 29.58 | -1.06% | 83,135 |
| Mar 4, 2026 | 29.74 | 29.98 | 29.67 | 29.89 | 29.89 | 0.41% | 58,417 |
| Mar 3, 2026 | 29.62 | 29.87 | 29.35 | 29.77 | 29.77 | -0.76% | 80,642 |
| Mar 2, 2026 | 29.69 | 30.06 | 29.69 | 30.00 | 30.00 | 0.36% | 108,488 |
| Feb 27, 2026 | 29.88 | 29.91 | 29.80 | 29.89 | 29.89 | 0.08% | 66,561 |
| Feb 26, 2026 | 29.88 | 29.90 | 29.83 | 29.87 | 29.87 | -0.02% | 6,953 |
| Feb 25, 2026 | 29.82 | 29.87 | 29.82 | 29.87 | 29.87 | 0.20% | 4,694 |
| Feb 24, 2026 | 29.84 | 29.85 | 29.67 | 29.81 | 29.81 | 0.29% | 7,703 |
| Feb 23, 2026 | 29.74 | 29.76 | 29.73 | 29.73 | 29.73 | -0.12% | 1,100 |
| Feb 20, 2026 | 29.80 | 29.80 | 29.76 | 29.76 | 29.76 | 0.17% | 81,726 |
| Feb 19, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.01% | - |
| Feb 18, 2026 | 29.60 | 29.71 | 29.60 | 29.71 | 29.71 | 0.09% | 973 |
| Feb 17, 2026 | 29.60 | 29.68 | 29.60 | 29.68 | 29.68 | 0.32% | 942 |
| Feb 13, 2026 | 29.47 | 29.63 | 29.47 | 29.59 | 29.59 | 0.27% | 3,575 |
| Feb 12, 2026 | 29.53 | 29.58 | 29.48 | 29.51 | 29.51 | -0.57% | 2,924 |
| Feb 11, 2026 | 29.62 | 29.68 | 29.62 | 29.68 | 29.68 | 0.05% | 1,619 |
| Feb 10, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.05% | 60 |
| Feb 9, 2026 | 29.64 | 29.68 | 29.64 | 29.68 | 29.68 | 0.13% | 550 |
| Feb 6, 2026 | 29.53 | 29.64 | 29.53 | 29.64 | 29.64 | 1.32% | 5,287 |
| Feb 5, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.71% | 135 |
| Feb 4, 2026 | 29.51 | 29.51 | 29.44 | 29.46 | 29.46 | -0.23% | 9,388 |
| Feb 3, 2026 | 29.53 | 29.54 | 29.44 | 29.53 | 29.53 | -0.01% | 3,079 |
| Feb 2, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.33% | 124 |
| Jan 30, 2026 | 29.45 | 29.45 | 29.43 | 29.43 | 29.43 | -0.29% | 614 |
| Jan 29, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.04% | - |
| Jan 28, 2026 | 29.50 | 29.53 | 29.49 | 29.53 | 29.53 | -0.09% | 1,741 |
| Jan 27, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.15% | 168 |
| Jan 26, 2026 | 29.52 | 29.52 | 29.51 | 29.51 | 29.51 | - | 300 |
| Jan 23, 2026 | 29.47 | 29.51 | 29.47 | 29.51 | 29.51 | -0.21% | 400 |
| Jan 22, 2026 | 29.54 | 29.57 | 29.54 | 29.57 | 29.57 | 0.16% | 2,121 |
| Jan 21, 2026 | 29.44 | 29.52 | 29.41 | 29.52 | 29.52 | 0.54% | 2,167 |
| Jan 20, 2026 | 29.33 | 29.41 | 29.31 | 29.36 | 29.36 | -0.39% | 14,438 |
| Jan 16, 2026 | 29.46 | 29.49 | 29.45 | 29.48 | 29.48 | 0.03% | 1,891 |
| Jan 15, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.38% | - |
| Jan 14, 2026 | 29.33 | 29.36 | 29.33 | 29.36 | 29.36 | -0.01% | 1,959 |
| Jan 13, 2026 | 29.33 | 29.40 | 29.31 | 29.36 | 29.36 | 0.07% | 1,562 |
| Jan 12, 2026 | 29.32 | 29.36 | 29.32 | 29.34 | 29.34 | 0.03% | 3,638 |
| Jan 9, 2026 | 29.27 | 29.33 | 29.24 | 29.33 | 29.33 | 0.38% | 3,502 |
| Jan 8, 2026 | 29.18 | 29.22 | 29.11 | 29.22 | 29.22 | 0.38% | 13,829 |
| Jan 7, 2026 | 29.11 | 29.11 | 29.09 | 29.11 | 29.11 | -0.12% | 2,763 |
| Jan 6, 2026 | 29.12 | 29.15 | 29.12 | 29.15 | 29.14 | 0.41% | 546 |
| Jan 5, 2026 | 28.81 | 29.03 | 28.81 | 29.03 | 29.02 | 0.73% | 188 |
| Jan 2, 2026 | 28.72 | 28.81 | 28.72 | 28.81 | 28.81 | 0.52% | 242 |
| Dec 31, 2025 | 28.70 | 28.70 | 28.66 | 28.66 | 28.66 | -0.37% | 1,060 |
| Dec 30, 2025 | 28.78 | 28.78 | 28.76 | 28.77 | 28.77 | -0.10% | 3,407 |
| Dec 29, 2025 | 28.82 | 28.82 | 28.80 | 28.80 | 28.80 | -0.25% | 380 |
| Dec 26, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.15% | - |
| Dec 24, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.07% | - |
| Dec 23, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.18% | - |
| Dec 22, 2025 | 28.95 | 28.97 | 28.95 | 28.95 | 28.95 | 0.56% | 498 |
| Dec 19, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.47% | 50 |
| Dec 18, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.41% | - |
| Dec 17, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -0.52% | 78 |
| Dec 16, 2025 | 28.64 | 28.68 | 28.59 | 28.68 | 28.68 | -0.14% | 4,764 |
| Dec 15, 2025 | 28.70 | 28.72 | 28.70 | 28.72 | 28.72 | -0.19% | 101 |
| Dec 12, 2025 | 28.81 | 28.81 | 28.78 | 28.78 | 28.77 | -0.38% | 802 |
| Dec 11, 2025 | 28.89 | 28.90 | 28.86 | 28.88 | 28.88 | 0.33% | 1,912 |
| Dec 10, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.61% | - |
| Dec 9, 2025 | 28.61 | 28.65 | 28.59 | 28.62 | 28.62 | 0.14% | 3,529 |
| Dec 8, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - | - |
| Dec 5, 2025 | 28.60 | 28.60 | 28.58 | 28.58 | 28.58 | -0.05% | 350 |
| Dec 4, 2025 | 28.49 | 28.59 | 28.48 | 28.59 | 28.59 | 0.42% | 2,866 |
| Dec 3, 2025 | 28.47 | 28.47 | 28.46 | 28.47 | 28.47 | 0.65% | 200 |
| Dec 2, 2025 | 28.28 | 28.29 | 28.28 | 28.29 | 28.29 | 0.01% | 435 |
| Dec 1, 2025 | 28.32 | 28.32 | 28.26 | 28.28 | 28.28 | -0.39% | 402 |
| Nov 28, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.19% | - |
| Nov 26, 2025 | 28.36 | 28.36 | 28.34 | 28.34 | 28.34 | 0.57% | 135 |
| Nov 25, 2025 | 28.03 | 28.18 | 28.03 | 28.18 | 28.18 | 0.95% | 300 |
| Nov 24, 2025 | 27.84 | 27.92 | 27.84 | 27.92 | 27.91 | 1.12% | 271 |
| Nov 21, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 1.53% | - |
| Nov 20, 2025 | 27.77 | 27.77 | 27.19 | 27.19 | 27.19 | -1.04% | 358 |
| Nov 19, 2025 | 27.49 | 27.49 | 27.48 | 27.48 | 27.48 | -0.02% | 100 |
| Nov 18, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.29% | - |
| Nov 17, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.04% | 83 |
| Nov 14, 2025 | 27.54 | 27.69 | 27.54 | 27.69 | 27.69 | 0.35% | 1,952 |
| Nov 13, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -1.57% | 202 |
| Nov 12, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.12% | - |
| Nov 11, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.09% | - |
| Nov 10, 2025 | 27.94 | 28.05 | 27.94 | 28.04 | 28.04 | 0.65% | 1,105 |
| Nov 7, 2025 | 27.60 | 27.86 | 27.60 | 27.86 | 27.86 | 0.19% | 18,688 |
| Nov 6, 2025 | 27.75 | 27.81 | 27.75 | 27.81 | 27.81 | -0.85% | 409 |
| Nov 5, 2025 | 28.03 | 28.08 | 28.03 | 28.05 | 28.05 | 0.71% | 3,604 |
| Nov 4, 2025 | 27.94 | 27.94 | 27.85 | 27.85 | 27.85 | -0.67% | 204 |
| Nov 3, 2025 | 28.02 | 28.04 | 28.00 | 28.04 | 28.03 | -0.26% | 1,356 |
| Oct 31, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.29% | - |
| Oct 30, 2025 | 28.07 | 28.10 | 28.02 | 28.03 | 28.03 | -0.16% | 10,124 |
| Oct 29, 2025 | 28.21 | 28.21 | 28.07 | 28.07 | 28.07 | -0.53% | 514 |
| Oct 28, 2025 | 28.28 | 28.28 | 28.22 | 28.22 | 28.22 | -0.22% | 2,076 |
| Oct 27, 2025 | 28.24 | 28.28 | 28.24 | 28.28 | 28.28 | 0.08% | 198 |
| Oct 24, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.61% | 882 |
| Oct 23, 2025 | 28.05 | 28.09 | 28.02 | 28.09 | 28.09 | 0.55% | 319 |
| Oct 22, 2025 | 27.85 | 27.93 | 27.85 | 27.93 | 27.93 | -0.66% | 113 |
| Oct 21, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -0.13% | 102 |
| Oct 20, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 1.02% | 157 |
| Oct 17, 2025 | 27.83 | 27.87 | 27.83 | 27.87 | 27.87 | -0.21% | 175 |
| Oct 16, 2025 | 27.96 | 27.96 | 27.93 | 27.93 | 27.93 | -0.87% | 28,367 |
| Oct 15, 2025 | 28.10 | 28.17 | 28.10 | 28.17 | 28.17 | 0.34% | 101 |
| Oct 14, 2025 | 27.93 | 28.08 | 27.93 | 28.08 | 28.08 | 0.43% | 102 |
| Oct 13, 2025 | 27.74 | 27.96 | 27.74 | 27.96 | 27.96 | 1.40% | 550 |