Innovator Growth-100 Power Buffer ETF - March (NMAR)
BATS: NMAR · Real-Time Price · USD
31.19
-0.15 (-0.46%)
Apr 28, 2026, 4:00 PM EDT - Market closed
NMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.25 | 31.25 | 31.12 | 31.20 | 31.19 | -0.46% | 2,255 |
| Apr 27, 2026 | 31.36 | 31.36 | 31.26 | 31.34 | 31.34 | 0.16% | 6,450 |
| Apr 24, 2026 | 31.25 | 31.29 | 31.25 | 31.29 | 31.29 | 0.71% | 3,904 |
| Apr 23, 2026 | 31.15 | 31.15 | 31.02 | 31.07 | 31.07 | -0.22% | 2,430 |
| Apr 22, 2026 | 31.10 | 31.15 | 31.08 | 31.14 | 31.14 | 0.61% | 19,511 |
| Apr 21, 2026 | 31.03 | 31.06 | 30.92 | 30.95 | 30.95 | -0.13% | 10,570 |
| Apr 20, 2026 | 30.95 | 31.03 | 30.95 | 30.99 | 30.99 | -0.13% | 5,404 |
| Apr 17, 2026 | 30.96 | 31.07 | 30.96 | 31.03 | 31.03 | 0.46% | 9,822 |
| Apr 16, 2026 | 30.93 | 30.93 | 30.78 | 30.89 | 30.89 | 0.16% | 7,255 |
| Apr 15, 2026 | 30.72 | 30.84 | 30.72 | 30.84 | 30.84 | 0.61% | 14,839 |
| Apr 14, 2026 | 30.49 | 30.70 | 30.49 | 30.65 | 30.65 | 0.60% | 90,767 |
| Apr 13, 2026 | 30.28 | 30.47 | 30.28 | 30.47 | 30.47 | 0.66% | 4,128 |
| Apr 10, 2026 | 30.32 | 30.34 | 30.26 | 30.27 | 30.27 | -0.06% | 14,652 |
| Apr 9, 2026 | 30.20 | 30.29 | 30.06 | 30.29 | 30.29 | 0.50% | 51,682 |
| Apr 8, 2026 | 30.13 | 30.24 | 30.05 | 30.14 | 30.14 | 1.73% | 22,545 |
| Apr 7, 2026 | 29.52 | 29.66 | 29.46 | 29.63 | 29.63 | -0.22% | 6,123 |
| Apr 6, 2026 | 29.66 | 29.70 | 29.61 | 29.69 | 29.69 | 0.49% | 34,789 |
| Apr 2, 2026 | 29.28 | 29.56 | 29.28 | 29.54 | 29.54 | 0.22% | 6,259 |
| Apr 1, 2026 | 29.49 | 29.66 | 29.47 | 29.48 | 29.48 | 0.34% | 18,995 |
| Mar 31, 2026 | 28.97 | 29.38 | 28.96 | 29.38 | 29.38 | 2.10% | 19,516 |
| Mar 30, 2026 | 28.96 | 29.00 | 28.70 | 28.78 | 28.78 | -0.39% | 39,350 |
| Mar 27, 2026 | 29.14 | 29.14 | 28.87 | 28.89 | 28.89 | -1.13% | 171,255 |
| Mar 26, 2026 | 29.41 | 29.50 | 29.21 | 29.22 | 29.22 | -1.16% | 154,717 |
| Mar 25, 2026 | 29.57 | 29.70 | 29.55 | 29.56 | 29.56 | 0.22% | 115,688 |
| Mar 24, 2026 | 29.46 | 29.58 | 29.41 | 29.50 | 29.50 | -0.44% | 128,990 |
| Mar 23, 2026 | 29.58 | 29.79 | 29.55 | 29.63 | 29.63 | 1.04% | 63,908 |
| Mar 20, 2026 | 29.57 | 29.60 | 29.27 | 29.32 | 29.32 | -1.20% | 249,446 |
| Mar 19, 2026 | 29.54 | 29.73 | 29.50 | 29.68 | 29.68 | -0.20% | 412,673 |
| Mar 18, 2026 | 29.94 | 29.95 | 29.74 | 29.74 | 29.74 | -0.72% | 22,611 |
| Mar 17, 2026 | 30.01 | 30.01 | 29.92 | 29.96 | 29.96 | 0.25% | 132,499 |
| Mar 16, 2026 | 29.87 | 29.96 | 29.83 | 29.88 | 29.88 | 0.71% | 115,834 |
| Mar 13, 2026 | 29.91 | 29.91 | 29.60 | 29.67 | 29.67 | -0.37% | 107,123 |
| Mar 12, 2026 | 29.91 | 29.91 | 29.73 | 29.78 | 29.78 | -0.87% | 22,669 |
| Mar 11, 2026 | 30.10 | 30.11 | 29.97 | 30.04 | 30.04 | 0.04% | 28,820 |
| Mar 10, 2026 | 30.06 | 30.20 | 30.03 | 30.03 | 30.03 | 0.02% | 93,678 |
| Mar 9, 2026 | 29.70 | 30.03 | 29.59 | 30.02 | 30.02 | 0.61% | 20,217 |
| Mar 6, 2026 | 29.87 | 29.99 | 29.77 | 29.84 | 29.84 | -0.67% | 26,954 |
| Mar 5, 2026 | 30.07 | 30.14 | 29.90 | 30.04 | 30.04 | -0.17% | 63,170 |
| Mar 4, 2026 | 29.88 | 30.21 | 29.88 | 30.09 | 30.09 | 0.62% | 30,495 |
| Mar 3, 2026 | 29.78 | 29.96 | 29.62 | 29.91 | 29.91 | -0.55% | 67,578 |
| Mar 2, 2026 | 29.96 | 30.12 | 29.84 | 30.07 | 30.07 | 0.09% | 161,263 |
| Feb 27, 2026 | 30.06 | 30.14 | 30.01 | 30.04 | 30.04 | 0.16% | 87,592 |
| Feb 26, 2026 | 30.03 | 30.03 | 29.98 | 29.99 | 29.99 | 0.07% | 14,195 |
| Feb 25, 2026 | 30.01 | 30.01 | 29.97 | 29.97 | 29.97 | 0.11% | 193,414 |
| Feb 24, 2026 | 29.82 | 29.97 | 29.82 | 29.94 | 29.94 | 0.27% | 26,467 |
| Feb 23, 2026 | 29.89 | 29.89 | 29.86 | 29.86 | 29.86 | -0.18% | 430 |
| Feb 20, 2026 | 29.90 | 29.91 | 29.90 | 29.91 | 29.91 | 0.44% | 3,350 |
| Feb 19, 2026 | 29.80 | 29.80 | 29.78 | 29.78 | 29.78 | -0.16% | 668 |
| Feb 18, 2026 | 29.80 | 29.90 | 29.80 | 29.83 | 29.83 | 0.32% | 9,001 |
| Feb 17, 2026 | 29.72 | 29.74 | 29.63 | 29.74 | 29.74 | 0.20% | 2,663 |
| Feb 13, 2026 | 29.71 | 29.75 | 29.65 | 29.68 | 29.68 | 0.16% | 1,502 |
| Feb 12, 2026 | 29.67 | 29.69 | 29.63 | 29.63 | 29.63 | -0.55% | 478 |
| Feb 11, 2026 | 29.74 | 29.79 | 29.74 | 29.79 | 29.79 | 0.05% | 3,004 |
| Feb 10, 2026 | 29.77 | 29.82 | 29.76 | 29.78 | 29.78 | -0.03% | 1,944 |
| Feb 9, 2026 | 29.77 | 29.79 | 29.74 | 29.79 | 29.79 | 0.33% | 64,078 |
| Feb 6, 2026 | 29.62 | 29.69 | 29.62 | 29.69 | 29.69 | 0.85% | 1,161 |
| Feb 5, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.53% | 6 |
| Feb 4, 2026 | 29.66 | 29.66 | 29.53 | 29.60 | 29.60 | -0.41% | 20,568 |
| Feb 3, 2026 | 29.73 | 29.73 | 29.67 | 29.72 | 29.72 | -0.21% | 10,091 |
| Feb 2, 2026 | 29.82 | 29.82 | 29.78 | 29.78 | 29.78 | 0.19% | 3,540 |
| Jan 30, 2026 | 26.78 | 29.73 | 26.78 | 29.73 | 29.73 | -0.07% | 1,327 |
| Jan 29, 2026 | 29.73 | 29.75 | 29.72 | 29.75 | 29.75 | -0.07% | 4,448 |
| Jan 28, 2026 | 29.78 | 29.79 | 29.77 | 29.77 | 29.77 | -0.09% | 4,002 |
| Jan 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.12% | 5 |
| Jan 26, 2026 | 29.74 | 29.76 | 29.74 | 29.76 | 29.76 | 0.16% | 1,801 |
| Jan 23, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.03% | 7 |
| Jan 22, 2026 | 29.68 | 29.70 | 29.67 | 29.70 | 29.70 | 0.18% | 3,100 |
| Jan 21, 2026 | 29.58 | 29.66 | 29.58 | 29.65 | 29.65 | 0.52% | 5,827 |
| Jan 20, 2026 | 29.59 | 29.59 | 29.50 | 29.50 | 29.50 | -0.65% | 224 |
| Jan 16, 2026 | 29.64 | 29.69 | 29.63 | 29.69 | 29.69 | 0.12% | 5,015 |
| Jan 15, 2026 | 29.65 | 29.66 | 29.65 | 29.65 | 29.65 | 0.20% | 2,705 |
| Jan 14, 2026 | 29.59 | 29.60 | 29.59 | 29.60 | 29.59 | -0.25% | 3,900 |
| Jan 13, 2026 | 29.67 | 29.68 | 29.63 | 29.67 | 29.67 | -0.05% | 25,407 |
| Jan 12, 2026 | 29.66 | 29.69 | 29.66 | 29.69 | 29.69 | 0.11% | 2,897 |
| Jan 9, 2026 | 29.62 | 29.65 | 29.62 | 29.65 | 29.65 | 0.20% | 2,800 |
| Jan 8, 2026 | 29.56 | 29.59 | 29.55 | 29.59 | 29.59 | -0.08% | 7,457 |
| Jan 7, 2026 | 29.64 | 29.64 | 29.62 | 29.62 | 29.62 | 0.05% | 1,920 |
| Jan 6, 2026 | 29.62 | 29.62 | 29.59 | 29.60 | 29.60 | 0.15% | 42,278 |
| Jan 5, 2026 | 29.53 | 29.56 | 29.53 | 29.56 | 29.56 | 0.22% | 717 |
| Jan 2, 2026 | 29.51 | 29.51 | 29.44 | 29.49 | 29.49 | -0.06% | 8,804 |
| Dec 31, 2025 | 29.49 | 29.51 | 29.49 | 29.51 | 29.51 | -0.14% | 542 |
| Dec 30, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.02% | - |
| Dec 29, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.04% | 306 |
| Dec 26, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.05% | - |
| Dec 24, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.22% | - |
| Dec 23, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.46 | -0.01% | - |
| Dec 22, 2025 | 29.44 | 29.47 | 29.44 | 29.47 | 29.47 | 0.19% | 213 |
| Dec 19, 2025 | 29.35 | 29.41 | 29.35 | 29.41 | 29.41 | 0.45% | 446 |
| Dec 18, 2025 | 29.26 | 29.28 | 29.26 | 29.28 | 29.28 | 0.36% | 111 |
| Dec 17, 2025 | 29.23 | 29.23 | 29.17 | 29.18 | 29.18 | -0.50% | 436 |
| Dec 16, 2025 | 29.26 | 29.32 | 29.26 | 29.32 | 29.32 | 0.17% | 589 |
| Dec 15, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.03% | 246 |
| Dec 12, 2025 | 29.34 | 29.39 | 29.04 | 29.28 | 29.28 | -0.29% | 5,535 |
| Dec 11, 2025 | 29.32 | 29.39 | 29.32 | 29.37 | 29.37 | -0.10% | 4,758 |
| Dec 10, 2025 | 29.30 | 29.40 | 29.29 | 29.40 | 29.40 | 0.27% | 9,250 |
| Dec 9, 2025 | 29.26 | 29.32 | 29.26 | 29.32 | 29.32 | 0.05% | 3,650 |
| Dec 8, 2025 | 29.29 | 29.35 | 29.27 | 29.30 | 29.30 | -0.03% | 16,651 |
| 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 |