MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
ZMAR — Innovator Equity Defined Protection ETF - 1 Yr March
Cboe BZXInnovator Equity Defined Protection ETF - 1 Yr March
$28.70
-0.02(-0.07%)
- O
- 28.70
- H
- 28.70
- L
- 28.70
- V
- 115
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$28.70
Period Return+11.24%
Period High$28.75
Period Low$25.69
Avg Daily Volume22.7K
Total Trading Days365
ZMAR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $28.70 | $28.70 | $28.70 | $28.70 | $-0.02 | -0.07% | 115 | $28.70 | $28.70 $28.70 |
| Oct 7, 2026 | $28.68 | $28.74 | $28.67 | $28.72 | +$0.01 | +0.03% | 36,736 | $28.72 | $28.67 $28.74 |
| Oct 6, 2026 | $28.75 | $28.75 | $28.71 | $28.71 | +$0.01 | +0.03% | 1,280 | $28.74 | $28.71 $28.75 |
| Oct 5, 2026 | $28.72 | $28.73 | $28.70 | $28.70 | $-0.00 | -0.02% | 5,293 | $28.71 | $28.70 $28.73 |
| Oct 2, 2026 | $28.70 | $28.70 | $28.68 | $28.70 | +$0.05 | +0.19% | 13,535 | $28.69 | $28.68 $28.70 |
| Oct 1, 2026 | $28.66 | $28.69 | $28.62 | $28.65 | +$0.02 | +0.07% | 19,947 | $28.64 | $28.62 $28.69 |
| Sep 30, 2026 | $28.62 | $28.66 | $28.62 | $28.63 | $-0.01 | -0.03% | 5,441 | $28.65 | $28.62 $28.66 |
| Sep 29, 2026 | $28.64 | $28.68 | $28.63 | $28.64 | $-0.02 | -0.05% | 1,947 | $28.64 | $28.63 $28.68 |
| Sep 28, 2026 | $28.63 | $28.66 | $28.63 | $28.66 | $-0.03 | -0.09% | 1,485 | $28.64 | $28.63 $28.66 |
| Sep 25, 2026 | $28.63 | $28.68 | $28.63 | $28.68 | +$0.02 | +0.07% | 15,420 | $28.66 | $28.63 $28.68 |
| Sep 24, 2026 | $28.66 | $28.66 | $28.66 | $28.66 | +$0.01 | +0.03% | 747 | $28.66 | $28.66 $28.66 |
| Sep 23, 2026 | $28.70 | $28.70 | $28.63 | $28.65 | $-0.02 | -0.07% | 1,776 | $28.67 | $28.63 $28.70 |
| Sep 22, 2026 | $28.66 | $28.67 | $28.66 | $28.67 | +$0.00 | +0.01% | 1,292 | $28.66 | $28.66 $28.67 |
| Sep 21, 2026 | $28.63 | $28.67 | $28.63 | $28.67 | +$0.05 | +0.19% | 279 | $28.64 | $28.63 $28.67 |
| Sep 18, 2026 | $28.59 | $28.61 | $28.59 | $28.61 | +$0.03 | +0.12% | 2,928 | $28.59 | $28.59 $28.61 |
| Sep 17, 2026 | $28.59 | $28.60 | $28.57 | $28.58 | +$0.04 | +0.14% | 2,832 | $28.59 | $28.57 $28.60 |
| Sep 16, 2026 | $28.55 | $28.55 | $28.54 | $28.54 | $-0.01 | -0.04% | 1,307 | $28.55 | $28.54 $28.55 |
| Sep 15, 2026 | $28.53 | $28.55 | $28.52 | $28.55 | $-0.02 | -0.06% | 2,730 | $28.53 | $28.52 $28.55 |
| Sep 14, 2026 | $28.60 | $28.60 | $28.57 | $28.57 | $-0.02 | -0.06% | 852 | $28.59 | $28.57 $28.60 |
| Sep 11, 2026 | $28.60 | $28.61 | $28.57 | $28.59 | +$0.04 | +0.13% | 2,624 | $28.60 | $28.57 $28.61 |
| Sep 10, 2026 | $28.53 | $28.56 | $28.52 | $28.55 | $-0.02 | -0.08% | 3,718 | $28.53 | $28.52 $28.56 |
| Sep 9, 2026 | $28.57 | $28.58 | $28.55 | $28.57 | $-0.02 | -0.06% | 3,000 | $28.58 | $28.55 $28.58 |
| Sep 8, 2026 | $28.58 | $28.60 | $28.58 | $28.59 | $-0.02 | -0.07% | 24,629 | $28.58 | $28.58 $28.60 |
| Sep 4, 2026 | $28.60 | $28.64 | $28.58 | $28.61 | +$0.00 | +0.00% | 6,672 | $28.61 | $28.58 $28.64 |
| Sep 3, 2026 | $28.61 | $28.61 | $28.61 | $28.61 | +$0.05 | +0.18% | 361 | $28.61 | $28.61 $28.61 |
| Sep 2, 2026 | $28.54 | $28.58 | $28.54 | $28.56 | +$0.02 | +0.05% | 5,837 | $28.56 | $28.54 $28.58 |
| Sep 1, 2026 | $28.51 | $28.57 | $28.51 | $28.55 | $-0.03 | -0.10% | 14,636 | $28.54 | $28.51 $28.57 |
| Aug 31, 2026 | $28.56 | $28.57 | $28.55 | $28.57 | $-0.00 | +0.00% | 1,626 | $28.56 | $28.55 $28.57 |
| Aug 28, 2026 | $28.57 | $28.58 | $28.56 | $28.57 | +$0.00 | +0.01% | 4,295 | $28.57 | $28.56 $28.58 |
| Aug 27, 2026 | $28.53 | $28.57 | $28.51 | $28.57 | +$0.05 | +0.17% | 15,422 | $28.53 | $28.51 $28.57 |