Innovator U.S. Equity Buffer ETF - March (BMAR)
BATS: BMAR · Real-Time Price · USD
45.95
-0.02 (-0.05%)
At close: Nov 20, 2024, 3:34 PM
45.90
-0.05 (-0.12%)
After-hours: Nov 20, 2024, 3:34 PM EST
BMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 45.81 | 45.95 | 45.77 | 45.95 | 45.95 | -0.05% | 2,763 |
| Nov 19, 2024 | 45.75 | 46.01 | 45.75 | 45.98 | 45.98 | 0.19% | 5,213 |
| Nov 18, 2024 | 45.79 | 45.97 | 45.79 | 45.89 | 45.89 | 0.24% | 4,121 |
| Nov 15, 2024 | 45.97 | 45.97 | 45.71 | 45.78 | 45.78 | -0.64% | 3,781 |
| Nov 14, 2024 | 46.12 | 46.22 | 46.04 | 46.08 | 46.08 | -0.18% | 4,459 |
| Nov 13, 2024 | 46.11 | 46.26 | 46.09 | 46.16 | 46.16 | 0.06% | 7,362 |
| Nov 12, 2024 | 46.21 | 46.21 | 46.10 | 46.14 | 46.14 | -0.02% | 3,770 |
| Nov 11, 2024 | 46.23 | 46.23 | 46.11 | 46.15 | 46.15 | -0.03% | 7,238 |
| Nov 8, 2024 | 46.13 | 46.20 | 46.11 | 46.16 | 46.16 | 0.17% | 14,443 |
| Nov 7, 2024 | 45.95 | 46.16 | 45.95 | 46.08 | 46.08 | 0.36% | 7,997 |
| Nov 6, 2024 | 45.83 | 45.92 | 45.82 | 45.92 | 45.92 | 1.41% | 2,599 |
| Nov 5, 2024 | 45.13 | 45.28 | 45.13 | 45.28 | 45.28 | 0.78% | 15,919 |
| Nov 4, 2024 | 44.95 | 45.01 | 44.89 | 44.93 | 44.93 | -0.14% | 7,072 |
| Nov 1, 2024 | 45.07 | 45.17 | 44.98 | 44.99 | 44.99 | 0.22% | 27,399 |
| Oct 31, 2024 | 44.99 | 45.02 | 44.89 | 44.89 | 44.89 | -1.08% | 9,300 |
| Oct 30, 2024 | 45.44 | 45.49 | 45.37 | 45.38 | 45.38 | -0.19% | 30,492 |
| Oct 29, 2024 | 45.34 | 45.49 | 45.33 | 45.47 | 45.47 | 0.08% | 4,502 |
| Oct 28, 2024 | 45.43 | 45.48 | 45.41 | 45.43 | 45.43 | 0.23% | 6,773 |
| Oct 25, 2024 | 45.50 | 45.50 | 45.28 | 45.33 | 45.33 | -0.07% | 775 |
| Oct 24, 2024 | 45.32 | 45.36 | 45.30 | 45.36 | 45.36 | 0.17% | 1,770 |
| Oct 23, 2024 | 45.37 | 45.37 | 45.10 | 45.28 | 45.28 | -0.55% | 1,353 |
| Oct 22, 2024 | 45.33 | 45.53 | 45.33 | 45.53 | 45.53 | 0.13% | 4,257 |
| Oct 21, 2024 | 45.47 | 45.47 | 45.36 | 45.47 | 45.47 | -0.13% | 34,955 |
| Oct 18, 2024 | 45.53 | 45.53 | 45.48 | 45.53 | 45.53 | 0.25% | 415 |
| Oct 17, 2024 | 45.43 | 45.47 | 45.41 | 45.41 | 45.41 | 0.18% | 29,303 |
| Oct 16, 2024 | 45.21 | 45.38 | 45.20 | 45.33 | 45.33 | 0.17% | 11,553 |
| Oct 15, 2024 | 45.41 | 45.41 | 45.22 | 45.25 | 45.25 | -0.41% | 1,908 |
| Oct 14, 2024 | 45.21 | 45.44 | 45.21 | 45.44 | 45.44 | 0.43% | 8,736 |
| Oct 11, 2024 | 45.18 | 45.25 | 45.15 | 45.25 | 45.25 | 0.33% | 2,699 |
| Oct 10, 2024 | 45.11 | 45.11 | 45.03 | 45.10 | 45.10 | -0.12% | 7,005 |
| Oct 9, 2024 | 45.02 | 45.15 | 45.01 | 45.15 | 45.15 | 0.38% | 4,507 |
| Oct 8, 2024 | 44.87 | 44.98 | 44.86 | 44.98 | 44.98 | 0.63% | 1,438 |
| Oct 7, 2024 | 44.84 | 44.84 | 44.70 | 44.70 | 44.70 | -0.56% | 1,061 |
| Oct 4, 2024 | 44.76 | 44.98 | 44.76 | 44.95 | 44.95 | 0.54% | 5,624 |
| Oct 3, 2024 | 44.67 | 44.74 | 44.61 | 44.71 | 44.71 | -0.15% | 28,762 |
| Oct 2, 2024 | 44.66 | 44.80 | 44.66 | 44.78 | 44.78 | 0.03% | 5,671 |
| Oct 1, 2024 | 44.94 | 44.94 | 44.66 | 44.76 | 44.76 | -0.58% | 61,317 |
| Sep 30, 2024 | 44.84 | 45.02 | 44.76 | 45.02 | 45.02 | 0.27% | 8,106 |
| Sep 27, 2024 | 44.96 | 45.01 | 44.86 | 44.90 | 44.90 | -0.09% | 15,221 |
| Sep 26, 2024 | 44.89 | 44.95 | 44.89 | 44.95 | 44.95 | 0.25% | 1,126 |
| Sep 25, 2024 | 44.91 | 44.91 | 44.79 | 44.83 | 44.83 | -0.11% | 12,775 |
| Sep 24, 2024 | 44.84 | 44.91 | 44.72 | 44.88 | 44.88 | 0.15% | 3,865 |
| Sep 23, 2024 | 44.80 | 44.82 | 44.77 | 44.82 | 44.82 | 0.20% | 15,389 |
| Sep 20, 2024 | 44.62 | 44.80 | 44.62 | 44.73 | 44.73 | -0.08% | 4,952 |
| Sep 19, 2024 | 44.65 | 44.84 | 44.65 | 44.76 | 44.76 | 1.04% | 7,356 |
| Sep 18, 2024 | 44.30 | 44.54 | 44.24 | 44.30 | 44.30 | -0.11% | 11,724 |
| Sep 17, 2024 | 44.44 | 44.47 | 44.31 | 44.35 | 44.35 | -0.03% | 5,602 |
| Sep 16, 2024 | 44.34 | 44.37 | 44.18 | 44.37 | 44.37 | 0.13% | 5,844 |
| Sep 13, 2024 | 44.27 | 44.35 | 44.22 | 44.31 | 44.31 | 0.46% | 8,912 |
| Sep 12, 2024 | 43.89 | 44.15 | 43.89 | 44.11 | 44.11 | 0.45% | 2,369 |
| Sep 11, 2024 | 43.23 | 43.91 | 43.23 | 43.91 | 43.91 | 0.72% | 889 |
| Sep 10, 2024 | 43.51 | 43.60 | 43.29 | 43.60 | 43.60 | 0.38% | 2,142 |
| Sep 9, 2024 | 43.36 | 43.43 | 43.36 | 43.43 | 43.43 | 0.80% | 357 |
| Sep 6, 2024 | 43.27 | 43.27 | 43.07 | 43.09 | 43.09 | -1.15% | 3,587 |
| Sep 5, 2024 | 43.60 | 43.72 | 43.57 | 43.59 | 43.59 | -0.28% | 2,364 |
| Sep 4, 2024 | 43.69 | 43.71 | 43.63 | 43.71 | 43.71 | -0.03% | 1,138 |
| Sep 3, 2024 | 44.22 | 44.22 | 43.67 | 43.72 | 43.72 | -1.52% | 7,725 |
| Aug 30, 2024 | 44.13 | 44.40 | 44.06 | 44.40 | 44.40 | 0.70% | 1,817 |
| Aug 29, 2024 | 44.19 | 44.35 | 44.09 | 44.09 | 44.09 | -0.05% | 6,052 |
| Aug 28, 2024 | 44.19 | 44.21 | 44.09 | 44.11 | 44.11 | -0.32% | 4,269 |
| Aug 27, 2024 | 44.22 | 44.28 | 44.18 | 44.25 | 44.25 | 0.19% | 4,782 |
| Aug 26, 2024 | 44.20 | 44.26 | 44.12 | 44.16 | 44.16 | -0.19% | 9,940 |
| Aug 23, 2024 | 44.09 | 44.25 | 44.03 | 44.25 | 44.25 | 0.84% | 9,082 |
| Aug 22, 2024 | 44.14 | 44.14 | 43.85 | 43.88 | 43.88 | -0.63% | 11,352 |
| Aug 21, 2024 | 44.20 | 44.20 | 44.09 | 44.16 | 44.16 | 0.16% | 689 |
| Aug 20, 2024 | 44.06 | 44.09 | 43.96 | 44.09 | 44.09 | 0.03% | 7,194 |
| Aug 19, 2024 | 43.90 | 44.08 | 43.90 | 44.08 | 44.08 | 0.58% | 351,755 |
| Aug 16, 2024 | 43.78 | 43.84 | 43.78 | 43.82 | 43.82 | 0.21% | 5,978 |
| Aug 15, 2024 | 43.61 | 43.78 | 43.61 | 43.73 | 43.73 | 1.00% | 6,168 |
| Aug 14, 2024 | 43.19 | 43.30 | 43.11 | 43.30 | 43.30 | 0.37% | 3,846 |
| Aug 13, 2024 | 42.97 | 43.14 | 42.85 | 43.14 | 43.14 | 1.24% | 6,645 |
| Aug 12, 2024 | 42.57 | 42.78 | 42.57 | 42.61 | 42.61 | -0.02% | 5,304 |
| Aug 9, 2024 | 42.48 | 42.62 | 42.44 | 42.62 | 42.62 | 0.48% | 10,231 |
| Aug 8, 2024 | 42.00 | 42.44 | 42.00 | 42.42 | 42.42 | 1.59% | 3,481 |
| Aug 7, 2024 | 42.44 | 42.44 | 41.75 | 41.75 | 41.75 | -0.66% | 5,938 |
| Aug 6, 2024 | 41.68 | 42.33 | 41.68 | 42.03 | 42.03 | 0.77% | 11,984 |
| Aug 5, 2024 | 41.40 | 41.97 | 41.02 | 41.71 | 41.71 | -1.97% | 8,211 |
| Aug 2, 2024 | 42.86 | 42.86 | 42.30 | 42.55 | 42.55 | -1.44% | 7,345 |
| Aug 1, 2024 | 43.55 | 43.72 | 42.97 | 43.17 | 43.17 | -0.85% | 3,499 |
| Jul 31, 2024 | 43.52 | 43.64 | 43.46 | 43.54 | 43.54 | 0.95% | 1,752 |
| Jul 30, 2024 | 43.26 | 43.28 | 42.99 | 43.13 | 43.13 | -0.24% | 4,189 |
| Jul 29, 2024 | 43.22 | 43.29 | 43.15 | 43.24 | 43.24 | 0.17% | 4,573 |
| Jul 26, 2024 | 43.06 | 43.31 | 43.05 | 43.16 | 43.16 | 0.63% | 6,759 |
| Jul 25, 2024 | 42.95 | 43.30 | 42.89 | 42.89 | 42.89 | -0.11% | 12,596 |
| Jul 24, 2024 | 43.21 | 43.23 | 42.94 | 42.94 | 42.94 | -1.60% | 7,919 |
| Jul 23, 2024 | 43.71 | 43.79 | 43.64 | 43.64 | 43.64 | -0.17% | 31,970 |
| Jul 22, 2024 | 43.58 | 43.77 | 43.55 | 43.71 | 43.71 | 0.76% | 2,614 |
| Jul 19, 2024 | 43.57 | 43.58 | 43.37 | 43.39 | 43.39 | -0.35% | 22,477 |
| Jul 18, 2024 | 43.72 | 43.72 | 43.50 | 43.54 | 43.54 | -0.56% | 6,638 |
| Jul 17, 2024 | 43.90 | 43.90 | 43.77 | 43.79 | 43.79 | -0.77% | 1,578 |
| Jul 16, 2024 | 44.03 | 44.13 | 44.03 | 44.13 | 44.13 | 0.31% | 22,817 |
| Jul 15, 2024 | 44.06 | 44.09 | 43.97 | 43.99 | 43.99 | 0.14% | 6,027 |
| Jul 12, 2024 | 43.86 | 44.06 | 43.86 | 43.93 | 43.93 | 0.32% | 5,785 |
| Jul 11, 2024 | 43.99 | 43.99 | 43.77 | 43.79 | 43.79 | -0.46% | 2,301 |
| Jul 10, 2024 | 43.79 | 43.99 | 43.79 | 43.99 | 43.99 | 0.56% | 4,411 |
| Jul 9, 2024 | 43.77 | 43.79 | 43.72 | 43.74 | 43.74 | -0.02% | 15,320 |
| Jul 8, 2024 | 43.75 | 43.75 | 43.67 | 43.75 | 43.75 | 0.12% | 13,269 |
| Jul 5, 2024 | 43.63 | 43.70 | 43.60 | 43.70 | 43.70 | 0.37% | 1,221 |
| Jul 3, 2024 | 43.44 | 43.54 | 43.44 | 43.54 | 43.54 | 0.28% | 3,765 |
| Jul 2, 2024 | 43.20 | 43.43 | 43.19 | 43.41 | 43.41 | 0.37% | 51,227 |