Innovator Growth-100 Power Buffer ETF - March (NMAR)
BATS: NMAR · Real-Time Price · USD
29.31
+0.03 (0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
NMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.12% | 968 |
| Dec 4, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.08% | - |
| Dec 3, 2025 | 29.26 | 29.26 | 29.25 | 29.25 | 29.25 | 0.05% | 1,395 |
| Dec 2, 2025 | 29.20 | 29.27 | 29.20 | 29.24 | 29.24 | 0.21% | 3,694 |
| Dec 1, 2025 | 29.16 | 29.18 | 29.16 | 29.18 | 29.18 | -0.01% | 184 |
| Nov 28, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.19% | - |
| Nov 26, 2025 | 29.11 | 29.13 | 29.11 | 29.13 | 29.13 | 0.22% | 299 |
| Nov 25, 2025 | 28.94 | 29.06 | 28.93 | 29.06 | 29.06 | 0.29% | 900 |
| Nov 24, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.97 | 1.01% | - |
| Nov 21, 2025 | 28.63 | 28.68 | 28.63 | 28.68 | 28.68 | 0.38% | 285 |
| Nov 20, 2025 | 28.99 | 29.01 | 28.58 | 28.58 | 28.58 | -0.81% | 4,813 |
| Nov 19, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.18% | 46 |
| Nov 18, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.29% | 175 |
| Nov 17, 2025 | 28.95 | 28.95 | 28.84 | 28.84 | 28.84 | -0.26% | 855 |
| Nov 14, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.91 | 0.10% | - |
| Nov 13, 2025 | 28.87 | 28.89 | 28.87 | 28.89 | 28.89 | -0.63% | 7,877 |
| Nov 12, 2025 | 29.03 | 29.07 | 29.01 | 29.07 | 29.07 | 0.01% | 3,366 |
| Nov 11, 2025 | 29.01 | 29.07 | 29.01 | 29.07 | 29.07 | -0.05% | 736 |
| Nov 10, 2025 | 29.04 | 29.08 | 29.03 | 29.08 | 29.08 | 0.68% | 4,077 |
| Nov 7, 2025 | 28.86 | 28.89 | 28.80 | 28.89 | 28.89 | -0.08% | 838 |
| Nov 6, 2025 | 28.94 | 28.94 | 28.90 | 28.91 | 28.91 | -0.49% | 914 |
| Nov 5, 2025 | 28.93 | 29.06 | 28.93 | 29.05 | 29.05 | 0.23% | 1,094 |
| Nov 4, 2025 | 29.06 | 29.06 | 28.97 | 28.98 | 28.98 | -0.46% | 5,274 |
| Nov 3, 2025 | 29.14 | 29.14 | 29.06 | 29.12 | 29.12 | 0.18% | 6,976 |
| Oct 31, 2025 | 29.09 | 29.09 | 29.07 | 29.07 | 29.07 | 0.01% | 156 |
| Oct 30, 2025 | 29.08 | 29.09 | 29.06 | 29.06 | 29.06 | -0.22% | 25,587 |
| Oct 29, 2025 | 29.11 | 29.13 | 29.10 | 29.13 | 29.13 | -0.04% | 622 |
| Oct 28, 2025 | 29.12 | 29.14 | 29.09 | 29.14 | 29.14 | 0.09% | 375 |
| Oct 27, 2025 | 29.10 | 29.15 | 29.08 | 29.11 | 29.11 | 0.29% | 971 |
| Oct 24, 2025 | 28.98 | 29.03 | 28.98 | 29.03 | 29.03 | 0.31% | 209 |
| Oct 23, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.26% | 76 |
| Oct 22, 2025 | 28.83 | 28.87 | 28.83 | 28.87 | 28.86 | -0.24% | 401 |
| Oct 21, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.10% | 78 |
| Oct 20, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.41% | 89 |
| Oct 17, 2025 | 28.75 | 28.79 | 28.75 | 28.79 | 28.78 | 0.40% | 100 |
| Oct 16, 2025 | 28.75 | 28.81 | 28.64 | 28.67 | 28.67 | -0.22% | 3,603 |
| Oct 15, 2025 | 28.74 | 28.78 | 28.71 | 28.73 | 28.73 | 0.14% | 769 |
| Oct 14, 2025 | 28.69 | 28.76 | 28.69 | 28.69 | 28.69 | -0.28% | 1,326 |
| Oct 13, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 0.78% | 22 |
| Oct 10, 2025 | 28.83 | 28.83 | 28.55 | 28.55 | 28.55 | -1.10% | 685 |
| Oct 9, 2025 | 28.81 | 28.88 | 28.81 | 28.87 | 28.87 | 0.02% | 1,804 |
| Oct 8, 2025 | 28.84 | 28.86 | 28.84 | 28.86 | 28.86 | 0.23% | 3,044 |
| Oct 7, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.16% | 2 |
| Oct 6, 2025 | 28.84 | 28.84 | 28.82 | 28.84 | 28.84 | 0.14% | 1,225 |
| Oct 3, 2025 | 28.83 | 28.83 | 28.81 | 28.81 | 28.80 | -0.06% | 1,121 |
| Oct 2, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.04% | - |
| Oct 1, 2025 | 28.69 | 28.81 | 28.69 | 28.81 | 28.81 | 0.17% | 2,305 |
| Sep 30, 2025 | 28.74 | 28.76 | 28.74 | 28.76 | 28.76 | 0.10% | 300 |
| Sep 29, 2025 | 28.75 | 28.75 | 28.73 | 28.73 | 28.73 | 0.11% | 301 |
| Sep 26, 2025 | 28.64 | 28.70 | 28.64 | 28.70 | 28.70 | 0.24% | 1,226 |
| Sep 25, 2025 | 28.62 | 28.64 | 28.60 | 28.63 | 28.63 | -0.02% | 344,503 |
| Sep 24, 2025 | 28.67 | 28.67 | 28.63 | 28.63 | 28.63 | -0.14% | 878 |
| Sep 23, 2025 | 28.70 | 28.72 | 28.66 | 28.67 | 28.67 | -0.16% | 1,893 |
| Sep 22, 2025 | 28.72 | 28.73 | 28.70 | 28.72 | 28.72 | 0.01% | 4,322 |
| Sep 19, 2025 | 28.68 | 28.72 | 28.68 | 28.72 | 28.72 | 0.20% | 873 |
| Sep 18, 2025 | 28.69 | 28.69 | 28.66 | 28.66 | 28.66 | 0.20% | 1,221 |
| Sep 17, 2025 | 28.54 | 28.60 | 28.54 | 28.60 | 28.60 | 0.04% | 2,807 |
| Sep 16, 2025 | 28.59 | 28.59 | 28.58 | 28.59 | 28.59 | - | 426 |
| Sep 15, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.15% | 565 |
| Sep 12, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.19% | 66 |
| Sep 11, 2025 | 28.53 | 28.54 | 28.37 | 28.49 | 28.49 | 0.16% | 2,671 |
| Sep 10, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.04% | - |
| Sep 9, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.15% | 140 |
| Sep 8, 2025 | 28.36 | 28.42 | 28.36 | 28.41 | 28.41 | 0.29% | 5,458 |
| Sep 5, 2025 | 28.34 | 28.40 | 28.31 | 28.33 | 28.33 | -0.02% | 4,832 |
| Sep 4, 2025 | 28.28 | 28.34 | 28.27 | 28.34 | 28.34 | 0.35% | 846 |
| Sep 3, 2025 | 28.17 | 28.25 | 28.16 | 28.24 | 28.24 | 0.32% | 1,448 |
| Sep 2, 2025 | 28.06 | 28.18 | 28.06 | 28.15 | 28.15 | -0.23% | 486 |
| Aug 29, 2025 | 28.20 | 28.22 | 28.20 | 28.22 | 28.21 | -0.49% | 6,284 |
| Aug 28, 2025 | 28.31 | 28.35 | 28.31 | 28.35 | 28.35 | 0.26% | 292 |
| Aug 27, 2025 | 28.27 | 28.28 | 28.24 | 28.28 | 28.28 | 0.07% | 4,656 |
| Aug 26, 2025 | 28.22 | 28.26 | 28.22 | 28.26 | 28.26 | 0.10% | 200 |
| Aug 25, 2025 | 28.18 | 28.27 | 28.18 | 28.23 | 28.23 | -0.04% | 759 |
| Aug 22, 2025 | 28.28 | 28.28 | 28.23 | 28.25 | 28.25 | 0.72% | 593 |
| Aug 21, 2025 | 28.02 | 28.04 | 28.02 | 28.04 | 28.04 | -0.21% | 221 |
| Aug 20, 2025 | 28.04 | 28.10 | 28.02 | 28.10 | 28.10 | -0.14% | 3,046 |
| Aug 19, 2025 | 28.23 | 28.23 | 28.14 | 28.14 | 28.14 | -0.49% | 9,896 |
| Aug 18, 2025 | 28.27 | 28.28 | 28.27 | 28.28 | 28.28 | - | 451 |
| Aug 15, 2025 | 28.28 | 28.33 | 28.25 | 28.28 | 28.28 | -0.18% | 870 |
| Aug 14, 2025 | 28.34 | 28.34 | 28.30 | 28.33 | 28.33 | - | 1,486 |
| Aug 13, 2025 | 28.35 | 28.35 | 28.33 | 28.33 | 28.33 | 0.07% | 227 |
| Aug 12, 2025 | 28.29 | 28.31 | 28.26 | 28.31 | 28.31 | 0.52% | 708 |
| Aug 11, 2025 | 28.20 | 28.20 | 28.16 | 28.16 | 28.16 | -0.13% | 558 |
| Aug 8, 2025 | 28.22 | 28.22 | 28.20 | 28.20 | 28.20 | 0.42% | 102 |
| Aug 7, 2025 | 28.17 | 28.17 | 28.03 | 28.08 | 28.08 | 0.05% | 3,738 |
| Aug 6, 2025 | 27.91 | 28.07 | 27.91 | 28.07 | 28.07 | 0.52% | 1,204 |
| Aug 5, 2025 | 27.95 | 27.97 | 27.90 | 27.93 | 27.93 | -0.23% | 1,543 |
| Aug 4, 2025 | 27.96 | 28.02 | 27.95 | 27.99 | 27.99 | 0.80% | 4,899 |
| Aug 1, 2025 | 27.80 | 27.80 | 27.77 | 27.77 | 27.77 | -0.72% | 1,139 |
| Jul 31, 2025 | 27.98 | 27.98 | 27.97 | 27.97 | 27.97 | -0.18% | 2,141 |
| Jul 30, 2025 | 28.05 | 28.05 | 27.97 | 28.02 | 28.02 | - | 2,879 |
| Jul 29, 2025 | 28.08 | 28.08 | 28.02 | 28.02 | 28.02 | -0.02% | 504 |
| Jul 28, 2025 | 28.00 | 28.04 | 28.00 | 28.03 | 28.03 | 0.19% | 8,815 |
| Jul 25, 2025 | 28.00 | 28.00 | 27.97 | 27.97 | 27.97 | 0.07% | 272 |
| Jul 24, 2025 | 27.94 | 27.95 | 27.94 | 27.95 | 27.95 | 0.14% | 624 |
| Jul 23, 2025 | 27.87 | 27.95 | 27.84 | 27.92 | 27.91 | 0.16% | 11,229 |
| Jul 22, 2025 | 27.82 | 27.90 | 27.81 | 27.87 | 27.87 | -0.14% | 4,999 |
| Jul 21, 2025 | 27.92 | 27.94 | 27.89 | 27.91 | 27.91 | 0.23% | 8,362 |
| Jul 18, 2025 | 27.83 | 27.86 | 27.83 | 27.85 | 27.85 | 0.09% | 1,410 |
| Jul 17, 2025 | 27.73 | 27.83 | 27.73 | 27.82 | 27.82 | 0.21% | 13,068 |