Innovator U.S. Equity Buffer ETF - March (BMAR)
BATS: BMAR · Real-Time Price · USD
49.99
+0.18 (0.36%)
Aug 8, 2025, 11:49 AM - Market open
BMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 49.90 | 49.90 | 49.70 | 49.81 | 49.81 | -0.17% | 8,623 |
| Aug 6, 2025 | 49.68 | 49.90 | 49.68 | 49.90 | 49.90 | 0.51% | 3,079 |
| Aug 5, 2025 | 49.66 | 49.73 | 49.59 | 49.65 | 49.65 | -0.24% | 3,415 |
| Aug 4, 2025 | 49.65 | 49.79 | 49.65 | 49.77 | 49.77 | 0.98% | 3,266 |
| Aug 1, 2025 | 49.47 | 49.47 | 49.23 | 49.28 | 49.28 | -1.01% | 3,690 |
| Jul 31, 2025 | 50.15 | 50.15 | 49.79 | 49.79 | 49.79 | -0.23% | 4,517 |
| Jul 30, 2025 | 49.95 | 49.99 | 49.74 | 49.90 | 49.90 | -0.08% | 3,246 |
| Jul 29, 2025 | 50.06 | 50.06 | 49.91 | 49.94 | 49.94 | -0.22% | 5,800 |
| Jul 28, 2025 | 50.00 | 50.05 | 49.96 | 50.05 | 50.05 | 0.11% | 7,523 |
| Jul 25, 2025 | 49.90 | 50.07 | 49.90 | 49.99 | 49.99 | 0.20% | 2,315 |
| Jul 24, 2025 | 49.86 | 50.00 | 49.86 | 49.89 | 49.89 | 0.09% | 4,250 |
| Jul 23, 2025 | 49.69 | 49.85 | 49.63 | 49.85 | 49.85 | 0.44% | 6,673 |
| Jul 22, 2025 | 49.43 | 49.64 | 49.43 | 49.63 | 49.63 | 0.08% | 3,734 |
| Jul 21, 2025 | 49.63 | 49.68 | 49.59 | 49.59 | 49.59 | 0.11% | 2,706 |
| Jul 18, 2025 | 49.53 | 49.57 | 49.44 | 49.53 | 49.53 | -0.01% | 4,925 |
| Jul 17, 2025 | 49.39 | 49.59 | 49.39 | 49.54 | 49.54 | 0.40% | 3,833 |
| Jul 16, 2025 | 49.24 | 49.36 | 49.04 | 49.34 | 49.34 | 0.16% | 4,829 |
| Jul 15, 2025 | 49.45 | 49.45 | 49.26 | 49.26 | 49.26 | -0.14% | 3,416 |
| Jul 14, 2025 | 49.19 | 49.39 | 49.19 | 49.33 | 49.33 | - | 4,360 |
| Jul 11, 2025 | 49.30 | 49.40 | 49.16 | 49.33 | 49.33 | -0.10% | 2,419 |
| Jul 10, 2025 | 49.27 | 49.45 | 49.23 | 49.38 | 49.38 | 0.09% | 6,501 |
| Jul 9, 2025 | 49.30 | 49.33 | 49.28 | 49.33 | 49.33 | 0.38% | 2,612 |
| Jul 8, 2025 | 49.12 | 49.18 | 49.09 | 49.14 | 49.14 | 0.19% | 4,239 |
| Jul 7, 2025 | 49.20 | 49.20 | 49.01 | 49.05 | 49.05 | -0.64% | 4,085 |
| Jul 3, 2025 | 49.18 | 49.42 | 49.18 | 49.36 | 49.36 | 0.52% | 5,321 |
| Jul 2, 2025 | 49.01 | 49.18 | 48.94 | 49.11 | 49.11 | 0.29% | 8,818 |
| Jul 1, 2025 | 48.94 | 49.06 | 48.93 | 48.97 | 48.97 | -0.14% | 8,109 |
| Jun 30, 2025 | 48.88 | 49.04 | 48.85 | 49.04 | 49.04 | 0.35% | 16,631 |
| Jun 27, 2025 | 48.88 | 48.88 | 48.71 | 48.87 | 48.87 | 0.32% | 7,808 |
| Jun 26, 2025 | 48.51 | 48.74 | 48.51 | 48.71 | 48.71 | 0.56% | 3,308 |
| Jun 25, 2025 | 48.47 | 48.54 | 48.38 | 48.44 | 48.44 | 0.10% | 10,263 |
| Jun 24, 2025 | 48.25 | 48.50 | 48.25 | 48.39 | 48.39 | 0.70% | 5,803 |
| Jun 23, 2025 | 47.61 | 48.05 | 47.57 | 48.05 | 48.05 | 0.55% | 3,411 |
| Jun 20, 2025 | 47.84 | 47.95 | 47.63 | 47.79 | 47.79 | 0.13% | 13,798 |
| Jun 18, 2025 | 47.89 | 47.99 | 47.72 | 47.73 | 47.73 | -0.09% | 7,204 |
| Jun 17, 2025 | 47.98 | 47.98 | 47.72 | 47.77 | 47.77 | -0.52% | 3,128 |
| Jun 16, 2025 | 47.88 | 48.15 | 47.88 | 48.02 | 48.02 | 0.67% | 29,536 |
| Jun 13, 2025 | 47.93 | 47.93 | 47.64 | 47.71 | 47.71 | -0.78% | 7,234 |
| Jun 12, 2025 | 47.98 | 48.13 | 47.98 | 48.08 | 48.08 | 0.32% | 4,329 |
| Jun 11, 2025 | 48.09 | 48.14 | 47.83 | 47.93 | 47.93 | -0.22% | 9,423 |
| Jun 10, 2025 | 47.85 | 48.06 | 47.85 | 48.03 | 48.03 | 0.34% | 6,343 |
| Jun 9, 2025 | 47.66 | 47.94 | 47.64 | 47.87 | 47.87 | -0.08% | 11,535 |
| Jun 6, 2025 | 47.82 | 47.95 | 47.76 | 47.91 | 47.91 | 0.78% | 3,251 |
| Jun 5, 2025 | 47.67 | 47.82 | 47.39 | 47.54 | 47.54 | -0.26% | 4,199 |
| Jun 4, 2025 | 47.71 | 47.76 | 47.63 | 47.66 | 47.66 | 0.06% | 8,362 |
| Jun 3, 2025 | 47.49 | 47.70 | 47.49 | 47.63 | 47.63 | 0.39% | 5,747 |
| Jun 2, 2025 | 47.25 | 47.48 | 47.19 | 47.45 | 47.45 | 0.22% | 7,257 |
| May 30, 2025 | 47.27 | 47.39 | 47.19 | 47.34 | 47.34 | 0.15% | 6,724 |
| May 29, 2025 | 47.28 | 47.36 | 47.18 | 47.27 | 47.27 | -0.11% | 4,611 |
| May 28, 2025 | 47.37 | 47.44 | 47.23 | 47.32 | 47.32 | -0.04% | 14,797 |