Innovator U.S. Equity Buffer ETF - March (BMAR)
BATS: BMAR · Real-Time Price · USD
49.31
-0.07 (-0.13%)
Jul 11, 2025, 10:21 AM - Market open

BMAR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 49.27 49.45 49.23 49.38 49.38 0.09% 6,496
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
May 27, 2025 47.09 47.39 47.09 47.34 47.34 1.51% 9,437
May 23, 2025 46.60 46.81 46.60 46.64 46.64 -0.61% 5,234
May 22, 2025 47.02 47.13 46.92 46.92 46.92 -0.19% 7,692
May 21, 2025 47.31 47.47 46.80 47.01 47.01 -0.94% 7,985
May 20, 2025 47.55 47.55 47.30 47.46 47.46 -0.13% 2,177
May 19, 2025 47.46 47.55 47.39 47.52 47.52 -0.06% 13,690
May 16, 2025 47.36 47.59 47.36 47.55 47.55 0.60% 458,241
May 15, 2025 47.10 47.36 47.10 47.26 47.26 0.20% 4,980
May 14, 2025 47.11 47.23 47.07 47.17 47.17 0.10% 6,897
May 13, 2025 47.05 47.19 47.05 47.12 47.12 0.56% 2,021
May 12, 2025 46.76 46.86 46.65 46.86 46.86 2.28% 3,968
May 9, 2025 45.76 45.86 45.75 45.82 45.82 -0.05% 3,972
May 8, 2025 45.80 46.06 45.66 45.84 45.84 0.44% 3,561
May 7, 2025 45.67 45.70 45.38 45.64 45.64 0.21% 5,469
May 6, 2025 45.51 45.66 45.40 45.54 45.54 -0.54% 11,782
May 5, 2025 45.77 45.89 45.77 45.79 45.79 -0.33% 2,712
May 2, 2025 45.72 46.03 45.72 45.94 45.94 0.97% 8,082
May 1, 2025 45.57 45.74 45.50 45.50 45.50 0.64% 18,295
Apr 30, 2025 44.68 45.31 44.68 45.21 45.21 0.07% 4,103
Apr 29, 2025 45.06 45.24 44.98 45.18 45.18 0.22% 3,992