Innovator U.S. Equity Buffer ETF - March (BMAR)
BATS: BMAR · Real-Time Price · USD
45.60
+0.06 (0.14%)
At close: Apr 1, 2025, 3:59 PM
45.64
+0.04 (0.08%)
Pre-market: Apr 2, 2025, 4:00 AM EDT
BMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 45.39 | 45.72 | 45.33 | 45.60 | 45.60 | 0.14% | 15,267 |
| Mar 31, 2025 | 45.07 | 45.62 | 44.99 | 45.54 | 45.54 | 0.37% | 9,247 |
| Mar 28, 2025 | 45.94 | 45.94 | 45.30 | 45.37 | 45.37 | -1.47% | 32,537 |
| Mar 27, 2025 | 46.05 | 46.24 | 45.98 | 46.05 | 46.05 | -0.15% | 5,493 |
| Mar 26, 2025 | 46.55 | 46.55 | 46.00 | 46.12 | 46.12 | -0.79% | 7,383 |
| Mar 25, 2025 | 46.55 | 46.56 | 46.42 | 46.49 | 46.49 | 0.01% | 16,000 |
| Mar 24, 2025 | 46.34 | 46.48 | 46.31 | 46.48 | 46.48 | 1.41% | 7,265 |
| Mar 21, 2025 | 45.51 | 45.84 | 45.50 | 45.84 | 45.84 | 0.01% | 6,252 |
| Mar 20, 2025 | 46.14 | 46.14 | 45.81 | 45.83 | 45.83 | -0.22% | 6,363 |
| Mar 19, 2025 | 45.68 | 46.08 | 45.62 | 45.93 | 45.93 | 0.79% | 6,941 |
| Mar 18, 2025 | 45.78 | 45.78 | 45.49 | 45.57 | 45.57 | -0.63% | 12,750 |
| Mar 17, 2025 | 45.57 | 46.05 | 45.57 | 45.86 | 45.86 | 0.48% | 16,787 |
| Mar 14, 2025 | 45.25 | 45.67 | 45.25 | 45.64 | 45.64 | 1.45% | 29,506 |
| Mar 13, 2025 | 45.34 | 45.38 | 44.89 | 44.99 | 44.99 | -0.99% | 11,956 |
| Mar 12, 2025 | 45.60 | 45.60 | 45.32 | 45.44 | 45.44 | 0.36% | 24,691 |
| Mar 11, 2025 | 45.45 | 45.60 | 45.01 | 45.28 | 45.28 | -0.47% | 35,457 |
| Mar 10, 2025 | 45.93 | 45.93 | 45.24 | 45.49 | 45.49 | -2.05% | 16,448 |
| Mar 7, 2025 | 46.35 | 46.46 | 45.78 | 46.44 | 46.44 | 0.52% | 29,624 |
| Mar 6, 2025 | 46.40 | 46.60 | 46.03 | 46.20 | 46.20 | -1.32% | 52,953 |
| Mar 5, 2025 | 46.44 | 46.89 | 46.23 | 46.82 | 46.82 | 0.87% | 75,088 |
| Mar 4, 2025 | 46.52 | 46.91 | 46.17 | 46.42 | 46.42 | -0.88% | 55,265 |
| Mar 3, 2025 | 47.53 | 50.03 | 46.63 | 46.83 | 46.83 | -0.91% | 167,518 |
| Feb 28, 2025 | 46.65 | 47.35 | 46.41 | 47.26 | 47.26 | 1.35% | 226,885 |
| Feb 27, 2025 | 47.35 | 47.35 | 46.63 | 46.63 | 46.63 | -1.23% | 14,653 |
| Feb 26, 2025 | 47.49 | 47.49 | 47.09 | 47.21 | 47.21 | 0.07% | 55,465 |
| Feb 25, 2025 | 47.26 | 47.27 | 46.97 | 47.18 | 47.18 | -0.26% | 9,573 |
| Feb 24, 2025 | 47.49 | 47.52 | 47.27 | 47.30 | 47.30 | -0.24% | 12,092 |
| Feb 21, 2025 | 47.62 | 47.62 | 47.39 | 47.42 | 47.42 | -0.55% | 8,683 |
| Feb 20, 2025 | 47.59 | 47.68 | 47.59 | 47.68 | 47.68 | -0.04% | 6,879 |
| Feb 19, 2025 | 47.60 | 47.70 | 47.60 | 47.70 | 47.70 | 0.16% | 10,051 |
| Feb 18, 2025 | 47.65 | 47.65 | 47.56 | 47.62 | 47.62 | 0.07% | 14,405 |
| Feb 14, 2025 | 47.55 | 47.62 | 47.55 | 47.59 | 47.59 | 0.11% | 3,714 |
| Feb 13, 2025 | 47.44 | 47.54 | 47.42 | 47.54 | 47.54 | 0.34% | 7,860 |
| Feb 12, 2025 | 47.25 | 47.38 | 47.25 | 47.38 | 47.38 | -0.05% | 8,774 |
| Feb 11, 2025 | 47.32 | 47.41 | 47.32 | 47.40 | 47.40 | 0.02% | 2,324 |
| Feb 10, 2025 | 47.35 | 47.39 | 47.29 | 47.39 | 47.39 | 0.39% | 7,025 |
| Feb 7, 2025 | 47.43 | 47.43 | 47.20 | 47.21 | 47.21 | -0.32% | 1,295 |
| Feb 6, 2025 | 47.31 | 47.37 | 47.27 | 47.36 | 47.36 | 0.23% | 2,563 |
| Feb 5, 2025 | 47.04 | 47.25 | 47.04 | 47.25 | 47.25 | 0.30% | 7,399 |
| Feb 4, 2025 | 46.91 | 47.12 | 46.91 | 47.11 | 47.11 | 0.33% | 6,335 |
| Feb 3, 2025 | 46.75 | 47.04 | 46.60 | 46.95 | 46.95 | -0.35% | 17,439 |
| Jan 31, 2025 | 47.29 | 47.29 | 47.08 | 47.12 | 47.12 | -0.08% | 7,146 |
| Jan 30, 2025 | 47.14 | 47.25 | 47.10 | 47.16 | 47.16 | 0.23% | 3,577 |
| Jan 29, 2025 | 47.09 | 47.09 | 46.99 | 47.05 | 47.05 | -0.11% | 5,718 |
| Jan 28, 2025 | 47.07 | 47.17 | 47.07 | 47.10 | 47.10 | 0.39% | 7,760 |
| Jan 27, 2025 | 46.86 | 46.92 | 46.84 | 46.92 | 46.92 | -0.67% | 1,905 |
| Jan 24, 2025 | 47.28 | 47.28 | 47.21 | 47.23 | 47.23 | -0.01% | 3,274 |
| Jan 23, 2025 | 47.17 | 47.24 | 47.17 | 47.24 | 47.24 | 0.08% | 6,685 |
| Jan 22, 2025 | 47.19 | 47.21 | 47.14 | 47.20 | 47.20 | 0.29% | 3,412 |
| Jan 21, 2025 | 46.92 | 47.11 | 46.90 | 47.06 | 47.06 | 0.45% | 12,446 |