Innovator U.S. Equity Power Buffer ETF - March (PMAR)
BATS: PMAR · Real-Time Price · USD
45.20
-0.36 (-0.79%)
Mar 6, 2026, 4:00 PM EST - Market closed
PMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.26 | 45.36 | 45.16 | 45.20 | 45.20 | -0.79% | 16,642 |
| Mar 5, 2026 | 45.64 | 45.64 | 45.35 | 45.56 | 45.56 | -0.31% | 6,326 |
| Mar 4, 2026 | 45.58 | 45.77 | 45.49 | 45.70 | 45.70 | 0.42% | 148,108 |
| Mar 3, 2026 | 45.31 | 45.59 | 45.10 | 45.51 | 45.51 | -0.46% | 19,275 |
| Mar 2, 2026 | 45.60 | 45.80 | 45.40 | 45.72 | 45.72 | - | 30,310 |
| Feb 27, 2026 | 45.66 | 45.74 | 45.66 | 45.72 | 45.72 | 0.04% | 49,849 |
| Feb 26, 2026 | 45.69 | 45.71 | 45.61 | 45.70 | 45.70 | 0.07% | 6,917 |
| Feb 25, 2026 | 45.72 | 45.72 | 45.59 | 45.67 | 45.67 | 0.22% | 137,670 |
| Feb 24, 2026 | 45.53 | 45.66 | 45.47 | 45.57 | 45.57 | 0.13% | 38,387 |
| Feb 23, 2026 | 45.59 | 45.61 | 45.49 | 45.51 | 45.51 | -0.04% | 24,869 |
| Feb 20, 2026 | 45.41 | 45.60 | 45.41 | 45.53 | 45.53 | 0.07% | 1,123 |
| Feb 19, 2026 | 45.45 | 45.50 | 45.40 | 45.50 | 45.50 | 0.11% | 13,229 |
| Feb 18, 2026 | 45.42 | 45.49 | 45.40 | 45.45 | 45.45 | 0.20% | 17,579 |
| Feb 17, 2026 | 45.35 | 45.42 | 45.24 | 45.36 | 45.36 | 0.15% | 23,856 |
| Feb 13, 2026 | 45.26 | 45.40 | 45.23 | 45.29 | 45.29 | 0.09% | 7,857 |
| Feb 12, 2026 | 45.48 | 45.48 | 45.25 | 45.25 | 45.25 | -0.40% | 34,654 |
| Feb 11, 2026 | 45.48 | 45.48 | 45.41 | 45.43 | 45.43 | -0.04% | 1,013 |
| Feb 10, 2026 | 45.46 | 45.50 | 45.45 | 45.45 | 45.45 | 0.07% | 2,388 |
| Feb 9, 2026 | 45.33 | 45.46 | 45.33 | 45.42 | 45.42 | 0.13% | 1,701 |
| Feb 6, 2026 | 45.18 | 45.38 | 45.17 | 45.36 | 45.36 | 0.73% | 43,668 |
| Feb 5, 2026 | 45.14 | 45.17 | 45.00 | 45.03 | 45.03 | -0.40% | 19,253 |
| Feb 4, 2026 | 45.32 | 45.33 | 45.14 | 45.21 | 45.21 | -0.15% | 34,827 |
| Feb 3, 2026 | 45.36 | 45.40 | 45.21 | 45.28 | 45.28 | -0.20% | 18,313 |
| Feb 2, 2026 | 45.35 | 45.38 | 45.32 | 45.37 | 45.37 | 0.22% | 32,702 |
| Jan 30, 2026 | 45.30 | 45.32 | 45.25 | 45.27 | 45.27 | -0.07% | 30,041 |
| Jan 29, 2026 | 45.32 | 45.34 | 45.16 | 45.30 | 45.30 | -0.08% | 18,410 |
| Jan 28, 2026 | 45.31 | 45.37 | 45.30 | 45.34 | 45.34 | 0.06% | 18,593 |
| Jan 27, 2026 | 45.33 | 45.36 | 45.27 | 45.31 | 45.31 | 0.02% | 30,428 |
| Jan 26, 2026 | 45.31 | 45.31 | 45.27 | 45.30 | 45.30 | 0.17% | 23,240 |
| Jan 23, 2026 | 45.23 | 45.27 | 45.20 | 45.23 | 45.23 | 0.01% | 11,781 |
| Jan 22, 2026 | 45.21 | 45.25 | 45.18 | 45.22 | 45.22 | 0.18% | 28,007 |
| Jan 21, 2026 | 45.00 | 45.16 | 44.98 | 45.14 | 45.14 | 0.53% | 45,549 |
| Jan 20, 2026 | 45.05 | 45.08 | 44.87 | 44.90 | 44.90 | -0.62% | 25,498 |
| Jan 16, 2026 | 45.24 | 45.24 | 45.17 | 45.18 | 45.18 | -0.04% | 7,476 |
| Jan 15, 2026 | 45.12 | 45.24 | 45.12 | 45.20 | 45.20 | 0.18% | 43,620 |
| Jan 14, 2026 | 45.14 | 45.14 | 45.05 | 45.12 | 45.12 | -0.09% | 20,285 |
| Jan 13, 2026 | 45.23 | 45.23 | 45.13 | 45.16 | 45.16 | -0.06% | 24,445 |
| Jan 12, 2026 | 45.16 | 45.23 | 45.16 | 45.19 | 45.19 | 0.06% | 24,381 |
| Jan 9, 2026 | 45.12 | 45.25 | 45.12 | 45.16 | 45.16 | 0.18% | 10,280 |
| Jan 8, 2026 | 45.10 | 45.11 | 45.05 | 45.08 | 45.08 | - | 14,764 |
| Jan 7, 2026 | 45.10 | 45.18 | 45.08 | 45.08 | 45.08 | -0.04% | 20,800 |
| Jan 6, 2026 | 45.05 | 45.12 | 45.05 | 45.10 | 45.10 | 0.15% | 7,262 |
| Jan 5, 2026 | 45.05 | 45.10 | 45.03 | 45.03 | 45.03 | 0.14% | 16,686 |
| Jan 2, 2026 | 45.03 | 45.03 | 44.93 | 44.97 | 44.97 | 0.06% | 17,570 |
| Dec 31, 2025 | 45.03 | 45.03 | 44.94 | 44.94 | 44.94 | -0.11% | 10,918 |
| Dec 30, 2025 | 45.00 | 45.05 | 44.98 | 44.99 | 44.99 | 0.02% | 11,263 |
| Dec 29, 2025 | 45.04 | 45.04 | 44.97 | 44.98 | 44.98 | -0.07% | 8,430 |
| Dec 26, 2025 | 44.99 | 45.02 | 44.97 | 45.01 | 45.01 | 0.07% | 7,592 |
| Dec 24, 2025 | 44.95 | 44.99 | 44.95 | 44.98 | 44.98 | 0.11% | 10,301 |
| Dec 23, 2025 | 44.97 | 44.97 | 44.89 | 44.93 | 44.93 | 0.09% | 9,151 |
| Dec 22, 2025 | 44.95 | 44.95 | 44.85 | 44.89 | 44.89 | 0.22% | 24,351 |
| Dec 19, 2025 | 44.73 | 44.79 | 44.72 | 44.79 | 44.79 | 0.37% | 13,023 |
| Dec 18, 2025 | 44.70 | 44.77 | 44.62 | 44.63 | 44.63 | 0.22% | 7,497 |
| Dec 17, 2025 | 44.72 | 44.72 | 44.51 | 44.53 | 44.53 | -0.29% | 16,731 |
| Dec 16, 2025 | 44.65 | 44.67 | 44.60 | 44.66 | 44.66 | -0.01% | 12,392 |
| Dec 15, 2025 | 44.80 | 44.80 | 44.66 | 44.66 | 44.66 | 0.04% | 19,481 |
| Dec 12, 2025 | 44.71 | 44.80 | 44.64 | 44.64 | 44.64 | -0.25% | 7,023 |
| Dec 11, 2025 | 44.73 | 44.75 | 44.66 | 44.75 | 44.75 | 0.01% | 9,916 |
| Dec 10, 2025 | 44.63 | 44.75 | 44.59 | 44.75 | 44.75 | 0.25% | 3,987 |
| Dec 9, 2025 | 44.58 | 44.71 | 44.58 | 44.64 | 44.64 | 0.10% | 6,534 |
| Dec 8, 2025 | 44.70 | 44.70 | 44.56 | 44.59 | 44.59 | -0.09% | 11,593 |
| Dec 5, 2025 | 44.62 | 44.66 | 44.61 | 44.63 | 44.63 | 0.11% | 13,309 |
| Dec 4, 2025 | 44.59 | 44.63 | 44.54 | 44.58 | 44.58 | 0.07% | 8,215 |
| Dec 3, 2025 | 44.51 | 44.57 | 44.50 | 44.55 | 44.55 | 0.08% | 10,893 |
| Dec 2, 2025 | 44.55 | 44.55 | 44.46 | 44.52 | 44.51 | 0.15% | 17,618 |
| Dec 1, 2025 | 44.47 | 44.52 | 44.44 | 44.45 | 44.45 | -0.13% | 6,338 |
| Nov 28, 2025 | 44.47 | 44.51 | 44.46 | 44.51 | 44.51 | 0.25% | 1,328 |
| Nov 26, 2025 | 44.33 | 44.46 | 44.33 | 44.40 | 44.40 | 0.20% | 32,126 |
| Nov 25, 2025 | 44.21 | 44.32 | 44.13 | 44.31 | 44.31 | 0.34% | 5,701 |
| Nov 24, 2025 | 44.05 | 44.17 | 44.05 | 44.16 | 44.16 | 0.71% | 7,889 |
| Nov 21, 2025 | 43.76 | 43.99 | 43.67 | 43.85 | 43.85 | 0.42% | 52,466 |
| Nov 20, 2025 | 44.20 | 44.23 | 43.66 | 43.67 | 43.67 | -0.61% | 17,485 |
| Nov 19, 2025 | 43.97 | 44.05 | 43.84 | 43.93 | 43.93 | 0.10% | 18,163 |
| Nov 18, 2025 | 43.89 | 43.96 | 43.84 | 43.89 | 43.89 | -0.25% | 9,751 |
| Nov 17, 2025 | 43.98 | 44.19 | 43.93 | 44.00 | 44.00 | -0.43% | 15,837 |
| Nov 14, 2025 | 44.04 | 44.23 | 44.00 | 44.19 | 44.19 | 0.24% | 7,775 |
| Nov 13, 2025 | 44.30 | 44.30 | 44.07 | 44.09 | 44.09 | -0.55% | 11,599 |
| Nov 12, 2025 | 44.40 | 44.40 | 44.30 | 44.33 | 44.33 | -0.02% | 31,389 |
| Nov 11, 2025 | 44.32 | 44.34 | 44.27 | 44.34 | 44.34 | 0.09% | 15,171 |
| Nov 10, 2025 | 44.10 | 44.33 | 44.10 | 44.30 | 44.30 | 0.52% | 14,942 |
| Nov 7, 2025 | 44.00 | 44.07 | 43.89 | 44.07 | 44.07 | 0.07% | 35,553 |
| Nov 6, 2025 | 44.23 | 44.23 | 44.03 | 44.04 | 44.04 | -0.32% | 8,201 |
| Nov 5, 2025 | 44.13 | 44.27 | 44.11 | 44.18 | 44.18 | 0.09% | 34,937 |
| Nov 4, 2025 | 44.15 | 44.29 | 44.09 | 44.14 | 44.14 | -0.27% | 14,994 |
| Nov 3, 2025 | 44.33 | 44.33 | 44.18 | 44.26 | 44.26 | 0.09% | 24,183 |
| Oct 31, 2025 | 44.30 | 44.32 | 44.18 | 44.22 | 44.22 | 0.07% | 74,251 |
| Oct 30, 2025 | 44.25 | 44.31 | 44.14 | 44.19 | 44.19 | -0.20% | 48,574 |
| Oct 29, 2025 | 44.35 | 44.39 | 44.22 | 44.28 | 44.28 | -0.06% | 35,301 |
| Oct 28, 2025 | 44.34 | 44.44 | 44.22 | 44.31 | 44.31 | -0.03% | 25,708 |
| Oct 27, 2025 | 44.35 | 44.39 | 44.29 | 44.32 | 44.32 | 0.26% | 15,070 |
| Oct 24, 2025 | 44.21 | 44.27 | 44.07 | 44.20 | 44.20 | 0.23% | 17,137 |
| Oct 23, 2025 | 44.09 | 44.15 | 44.03 | 44.10 | 44.10 | 0.12% | 8,752 |
| Oct 22, 2025 | 44.12 | 44.12 | 43.95 | 44.05 | 44.05 | -0.16% | 17,977 |
| Oct 21, 2025 | 44.06 | 44.13 | 44.06 | 44.12 | 44.12 | 0.11% | 5,698 |
| Oct 20, 2025 | 44.02 | 44.09 | 44.02 | 44.07 | 44.07 | 0.48% | 12,009 |
| Oct 17, 2025 | 43.75 | 43.88 | 43.71 | 43.86 | 43.86 | 0.32% | 15,664 |
| Oct 16, 2025 | 43.94 | 43.95 | 43.67 | 43.72 | 43.72 | -0.46% | 36,157 |
| Oct 15, 2025 | 43.97 | 43.97 | 43.79 | 43.92 | 43.92 | 0.14% | 18,936 |
| Oct 14, 2025 | 43.67 | 43.93 | 43.66 | 43.86 | 43.86 | 0.01% | 9,172 |
| Oct 13, 2025 | 43.79 | 43.87 | 43.76 | 43.85 | 43.85 | 0.61% | 32,088 |