Innovator U.S. Small Cap Power Buffer ETF - March (KMAR)
BATS: KMAR · Real-Time Price · USD
30.69
-0.17 (-0.55%)
At close: Apr 28, 2026, 4:00 PM EDT
30.69
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
KMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 0.21% | 411 |
| Apr 27, 2026 | 30.85 | 30.91 | 30.82 | 30.86 | 30.86 | 0.04% | 4,293 |
| Apr 24, 2026 | 30.79 | 30.93 | 30.79 | 30.84 | 30.84 | 0.30% | 4,190 |
| Apr 23, 2026 | 30.82 | 30.89 | 30.75 | 30.75 | 30.75 | -0.20% | 5,877 |
| Apr 22, 2026 | 30.75 | 30.84 | 30.75 | 30.81 | 30.81 | 0.43% | 760 |
| Apr 21, 2026 | 31.01 | 31.01 | 30.68 | 30.68 | 30.68 | -0.67% | 2,679 |
| Apr 20, 2026 | 30.83 | 30.92 | 30.80 | 30.89 | 30.89 | 0.18% | 2,609 |
| Apr 17, 2026 | 30.83 | 30.94 | 30.81 | 30.83 | 30.83 | 0.98% | 10,855 |
| Apr 16, 2026 | 30.54 | 30.57 | 30.53 | 30.53 | 30.53 | 0.17% | 6,036 |
| Apr 15, 2026 | 30.47 | 30.49 | 30.44 | 30.48 | 30.48 | - | 4,457 |
| Apr 14, 2026 | 30.28 | 30.49 | 30.28 | 30.48 | 30.48 | 0.66% | 11,283 |
| Apr 13, 2026 | 30.02 | 30.28 | 30.02 | 30.28 | 30.28 | 0.80% | 13,594 |
| Apr 10, 2026 | 30.05 | 30.08 | 29.99 | 30.04 | 30.04 | -0.07% | 19,945 |
| Apr 9, 2026 | 29.89 | 30.11 | 29.84 | 30.06 | 30.06 | 0.43% | 19,285 |
| Apr 8, 2026 | 29.99 | 29.99 | 29.83 | 29.93 | 29.93 | 1.66% | 55,688 |
| Apr 7, 2026 | 29.25 | 29.44 | 29.23 | 29.44 | 29.44 | 0.07% | 18,021 |
| Apr 6, 2026 | 29.40 | 29.43 | 29.37 | 29.42 | 29.42 | 0.44% | 9,582 |
| Apr 2, 2026 | 28.94 | 29.29 | 28.91 | 29.29 | 29.29 | 0.38% | 7,909 |
| Apr 1, 2026 | 29.14 | 29.38 | 29.14 | 29.18 | 29.18 | 0.32% | 30,203 |
| Mar 31, 2026 | 28.85 | 29.12 | 28.75 | 29.09 | 29.09 | 1.95% | 27,390 |
| Mar 30, 2026 | 28.70 | 28.70 | 28.48 | 28.53 | 28.53 | -0.73% | 10,206 |
| Mar 27, 2026 | 28.90 | 28.90 | 28.67 | 28.74 | 28.74 | -0.80% | 21,662 |
| Mar 26, 2026 | 29.03 | 29.25 | 28.97 | 28.97 | 28.97 | -1.15% | 5,374 |
| Mar 25, 2026 | 29.26 | 29.34 | 29.21 | 29.31 | 29.31 | 1.02% | 12,207 |
| Mar 24, 2026 | 28.93 | 29.16 | 28.93 | 29.02 | 29.02 | -0.03% | 20,520 |
| Mar 23, 2026 | 29.09 | 29.28 | 29.01 | 29.02 | 29.02 | 1.43% | 18,111 |
| Mar 20, 2026 | 28.96 | 29.00 | 28.56 | 28.61 | 28.61 | -1.42% | 18,867 |
| Mar 19, 2026 | 28.77 | 29.08 | 28.77 | 29.03 | 29.03 | 0.31% | 23,646 |
| Mar 18, 2026 | 29.01 | 29.19 | 28.94 | 28.94 | 28.94 | -1.17% | 49,452 |
| Mar 17, 2026 | 29.27 | 29.36 | 29.20 | 29.28 | 29.28 | 0.45% | 6,775 |
| Mar 16, 2026 | 29.20 | 29.27 | 29.11 | 29.15 | 29.15 | 0.71% | 12,904 |
| Mar 13, 2026 | 29.15 | 29.15 | 28.92 | 28.95 | 28.95 | -0.16% | 11,187 |
| Mar 12, 2026 | 29.15 | 29.15 | 28.95 | 28.99 | 28.99 | -1.06% | 13,993 |
| Mar 11, 2026 | 29.20 | 29.36 | 29.20 | 29.30 | 29.30 | -0.24% | 24,364 |
| Mar 10, 2026 | 29.41 | 29.67 | 29.32 | 29.37 | 29.37 | 0.10% | 23,179 |
| Mar 9, 2026 | 28.95 | 29.43 | 28.81 | 29.34 | 29.34 | 0.49% | 57,556 |
| 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 |