Skip to main content
Innovator 1 Yr March (ZMAR)
BATS: ZMAR · Real-Time Price · USD
27.36
+0.02 (0.08%)
At close: Dec 5, 2025, 4:00 PM EST
27.36
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

ZMAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.3427.3627.3327.3627.360.08%26,139
Dec 4, 202527.3027.3427.3027.3427.340.03%3,436
Dec 3, 202527.3327.3427.3127.3327.330.05%44,529
Dec 2, 202527.3127.3227.3127.3227.320.04%1,042
Dec 1, 202527.3327.3327.2927.3127.31-1,168
Nov 28, 202527.3127.3127.2727.3127.310.05%1,150
Nov 26, 202527.2427.3227.2327.2927.290.22%135,500
Nov 25, 202527.2127.2527.2127.2327.230.11%16,202
Nov 24, 202527.1627.2127.1627.2027.200.33%433
Nov 21, 202527.0927.1127.0927.1127.110.19%203
Nov 20, 202527.1927.1927.0527.0627.06-0.25%17,916
Nov 19, 202527.1227.1327.0927.1327.130.02%2,255
Nov 18, 202527.0927.1327.0927.1227.12-0.09%1,508
Nov 17, 202527.1327.1527.1227.1527.14-0.11%634
Nov 14, 202527.1427.1927.1427.1827.18-622
Nov 13, 202527.1627.1727.1427.1727.17-0.22%2,912
Nov 12, 202527.2427.2427.2027.2427.24-0.02%1,686
Nov 11, 202527.1927.2427.1827.2427.24-17,840
Nov 10, 202527.2727.2727.1927.2427.240.28%5,445
Nov 7, 202527.1027.1727.0827.1727.160.02%3,400
Nov 6, 202527.1527.1727.1427.1627.16-0.15%4,575
Nov 5, 202527.1627.2027.1627.2027.200.13%249
Nov 4, 202527.1727.2027.1527.1727.16-0.02%837
Nov 3, 202527.2227.2227.1627.1727.17-0.11%13,738
Oct 31, 202527.1927.2127.1727.2027.200.04%7,645
Oct 30, 202527.1827.1927.1727.1927.19-0.09%1,658
Oct 29, 202527.2227.2227.2227.2227.21-0.02%-
Oct 28, 202527.1927.2527.1927.2227.22-0.02%3,936
Oct 27, 202527.1827.2327.1827.2327.230.09%1,077
Oct 24, 202527.2027.2027.1627.2027.200.11%641
Oct 23, 202527.1327.1727.1227.1727.170.17%11,228
Oct 22, 202527.0927.1327.0827.1327.13-0.11%6,655
Oct 21, 202527.1327.1627.1327.1627.16-0.02%3,067
Oct 20, 202527.1227.1727.1227.1627.160.22%4,390
Oct 17, 202527.0927.1027.0827.1027.100.15%3,877
Oct 16, 202527.0627.0627.0627.0627.06-0.08%17
Oct 15, 202527.1027.1027.0827.0827.080.03%240
Oct 14, 202527.0327.0827.0227.0827.08-0.06%13,686
Oct 13, 202527.0327.1027.0327.0927.090.26%9,479
Oct 10, 202527.1327.1327.0227.0227.02-0.37%75,279
Oct 9, 202527.0927.1227.0727.1227.12-0.04%8,145
Oct 8, 202527.1127.1327.0827.1327.130.09%1,365
Oct 7, 202527.0827.1127.0727.1127.11-0.06%1,322
Oct 6, 202527.0827.1227.0827.1227.120.07%304
Oct 3, 202527.0727.1227.0727.1027.100.16%12,940
Oct 2, 202527.0627.1327.0627.0627.06-0.15%43,786
Oct 1, 202527.0427.1027.0427.1027.100.07%131,746
Sep 30, 202527.0327.0827.0327.0827.080.04%2,184
Sep 29, 202527.0827.0827.0327.0727.070.11%6,789
Sep 26, 202527.0127.0426.9927.0427.040.06%1,857
Sep 25, 202526.9927.0326.9927.0327.03-0.02%9,178
Sep 24, 202526.9927.0426.9927.0327.030.04%21,715
Sep 23, 202527.0527.0727.0227.0227.02-0.20%1,084
Sep 22, 202527.0127.0827.0127.0827.080.19%6,147
Sep 19, 202527.0127.0527.0127.0327.03-0.02%1,750
Sep 18, 202527.0027.0426.9927.0327.030.09%3,362
Sep 17, 202526.9727.0126.9527.0127.010.07%3,249
Sep 16, 202526.9727.0226.9726.9926.99-0.09%19,256
Sep 15, 202527.0127.0526.9727.0127.010.06%758
Sep 12, 202527.0127.0126.9627.0026.990.07%2,284
Sep 11, 202526.9626.9826.9626.9826.980.07%4,266
Sep 10, 202526.9626.9926.9226.9626.960.04%924
Sep 9, 202526.9226.9526.9026.9526.950.04%18,720
Sep 8, 202526.9026.9426.8926.9426.940.12%860
Sep 5, 202526.8826.9126.8826.9026.90-0.03%1,314
Sep 4, 202526.8726.9126.8626.9126.910.15%1,638
Sep 3, 202526.8526.8726.8326.8726.870.13%13,014
Sep 2, 202526.7726.8426.7726.8426.84-0.15%331
Aug 29, 202526.8626.8826.8326.8826.88-0.09%1,731
Aug 28, 202526.8626.9026.8526.9026.900.09%7,955
Aug 27, 202526.8426.8826.8426.8826.880.02%3,347
Aug 26, 202526.8126.8726.8126.8726.870.07%668
Aug 25, 202526.8226.8626.8226.8526.85-0.02%17,763
Aug 22, 202526.7626.8626.7626.8626.860.28%1,066
Aug 21, 202526.7626.8126.7626.7826.78-0.08%425
Aug 20, 202526.7526.8026.7526.8026.80-0.01%363
Aug 19, 202526.7826.8026.7826.8026.80-0.08%322
Aug 18, 202526.7926.8326.7926.8326.830.02%243
Aug 15, 202526.8326.8626.7826.8226.82-0.04%1,150
Aug 14, 202526.8026.8326.8026.8326.830.04%105
Aug 13, 202526.8126.8226.7926.8226.820.02%585
Aug 12, 202526.7726.8226.7726.8226.820.27%3,785
Aug 11, 202526.7526.7526.7326.7426.74-0.06%385
Aug 8, 202526.7626.7626.7626.7626.760.18%-
Aug 7, 202526.6826.7126.6826.7126.71-0.05%178
Aug 6, 202526.7026.7326.7026.7326.730.16%170
Aug 5, 202526.6826.6826.6626.6826.68-0.04%232
Aug 4, 202526.6626.7226.6626.7026.700.30%1,552
Aug 1, 202526.6126.6126.6026.6126.61-0.27%3,128
Jul 31, 202526.7026.7126.6626.6926.68-0.03%1,400
Jul 30, 202526.6826.7326.6726.6926.69-0.08%44,955
Jul 29, 202526.7026.7226.7026.7226.72-172
Jul 28, 202526.6926.7226.6926.7226.72-175
Jul 25, 202526.6926.7226.6926.7226.720.07%1,357
Jul 24, 202526.6726.7026.6626.7026.70-0.05%7,236
Jul 23, 202526.6326.7126.6326.7126.710.24%6,092
Jul 22, 202526.6126.6626.6026.6526.650.04%5,869
Jul 21, 202526.6226.6726.6226.6426.640.04%9,962
Jul 18, 202526.6326.6326.5926.6326.630.07%1,217
Jul 17, 202526.5726.6226.5726.6126.610.08%13,486