Innovator U.S. Equity Ultra Buffer ETF - March (UMAR)
BATS: UMAR · Real-Time Price · USD
35.83
-0.05 (-0.14%)
At close: May 9, 2025, 4:00 PM
35.83
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
UMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 35.79 | 36.01 | 35.78 | 35.88 | 35.88 | 0.24% | 6,376 |
| May 7, 2025 | 35.72 | 35.80 | 35.61 | 35.80 | 35.80 | 0.24% | 3,165 |
| May 6, 2025 | 35.67 | 35.79 | 35.65 | 35.71 | 35.71 | -0.35% | 8,224 |
| May 5, 2025 | 35.81 | 35.93 | 35.79 | 35.84 | 35.84 | -0.24% | 5,621 |
| May 2, 2025 | 35.88 | 35.97 | 35.88 | 35.92 | 35.92 | 0.63% | 10,133 |
| May 1, 2025 | 35.68 | 35.85 | 35.63 | 35.70 | 35.70 | 0.24% | 5,802 |
| Apr 30, 2025 | 35.36 | 35.63 | 35.20 | 35.61 | 35.61 | 0.14% | 10,708 |
| Apr 29, 2025 | 35.41 | 35.58 | 35.41 | 35.56 | 35.56 | 0.31% | 8,184 |
| Apr 28, 2025 | 35.39 | 35.50 | 35.33 | 35.45 | 35.45 | 0.18% | 2,310 |
| Apr 25, 2025 | 35.24 | 35.40 | 35.17 | 35.39 | 35.39 | 0.33% | 8,975 |
| Apr 24, 2025 | 35.05 | 35.28 | 35.05 | 35.27 | 35.27 | 0.87% | 11,756 |
| Apr 23, 2025 | 35.06 | 35.12 | 34.87 | 34.97 | 34.97 | 0.84% | 5,452 |
| Apr 22, 2025 | 34.57 | 34.75 | 34.52 | 34.68 | 34.68 | 1.01% | 16,462 |
| Apr 21, 2025 | 34.51 | 34.51 | 34.16 | 34.33 | 34.33 | -1.09% | 18,732 |
| Apr 17, 2025 | 34.71 | 34.79 | 34.66 | 34.71 | 34.71 | 0.06% | 15,743 |
| Apr 16, 2025 | 34.86 | 34.87 | 34.48 | 34.69 | 34.69 | -0.89% | 188,165 |
| Apr 15, 2025 | 35.18 | 35.18 | 34.97 | 35.00 | 35.00 | 0.03% | 7,085 |
| Apr 14, 2025 | 35.13 | 35.19 | 34.87 | 34.99 | 34.99 | 0.19% | 35,185 |
| Apr 11, 2025 | 34.62 | 34.99 | 34.61 | 34.92 | 34.92 | 0.58% | 90,550 |
| Apr 10, 2025 | 34.82 | 34.85 | 34.24 | 34.72 | 34.72 | -1.11% | 55,899 |
| Apr 9, 2025 | 33.73 | 35.28 | 33.73 | 35.11 | 35.11 | 3.81% | 63,936 |
| Apr 8, 2025 | 34.57 | 34.60 | 33.70 | 33.82 | 33.82 | -0.85% | 48,450 |
| Apr 7, 2025 | 33.66 | 34.38 | 33.66 | 34.11 | 34.11 | - | 36,020 |
| Apr 4, 2025 | 34.67 | 34.67 | 34.09 | 34.11 | 34.11 | -2.29% | 437,391 |
| Apr 3, 2025 | 35.38 | 35.38 | 34.91 | 34.91 | 34.91 | -2.51% | 72,793 |
| Apr 2, 2025 | 35.48 | 35.85 | 35.48 | 35.81 | 35.81 | 0.56% | 9,935 |
| Apr 1, 2025 | 35.57 | 35.66 | 35.47 | 35.61 | 35.61 | 0.17% | 8,328 |
| Mar 31, 2025 | 35.33 | 35.59 | 35.23 | 35.55 | 35.55 | 0.07% | 32,433 |
| Mar 28, 2025 | 35.80 | 35.80 | 35.51 | 35.53 | 35.53 | -0.93% | 17,149 |
| Mar 27, 2025 | 35.84 | 35.96 | 35.82 | 35.86 | 35.86 | -0.14% | 17,561 |
| Mar 26, 2025 | 36.07 | 36.07 | 35.85 | 35.91 | 35.91 | -0.36% | 10,654 |
| Mar 25, 2025 | 36.03 | 36.14 | 36.03 | 36.04 | 36.04 | -0.17% | 16,284 |
| Mar 24, 2025 | 35.93 | 36.11 | 35.93 | 36.10 | 36.10 | 1.01% | 40,918 |
| Mar 21, 2025 | 35.55 | 35.79 | 35.55 | 35.74 | 35.74 | -0.06% | 45,782 |
| Mar 20, 2025 | 35.74 | 35.89 | 35.68 | 35.76 | 35.76 | -0.11% | 19,518 |
| Mar 19, 2025 | 35.68 | 35.88 | 35.63 | 35.80 | 35.80 | 0.69% | 13,727 |
| Mar 18, 2025 | 35.73 | 35.73 | 35.53 | 35.55 | 35.55 | -0.71% | 20,815 |
| Mar 17, 2025 | 35.62 | 35.87 | 35.62 | 35.81 | 35.81 | 0.39% | 35,111 |
| Mar 14, 2025 | 35.46 | 35.69 | 35.46 | 35.67 | 35.67 | 1.16% | 71,205 |
| Mar 13, 2025 | 35.48 | 35.51 | 35.23 | 35.26 | 35.26 | -0.84% | 37,845 |
| Mar 12, 2025 | 35.68 | 35.68 | 35.47 | 35.56 | 35.56 | 0.23% | 21,132 |
| Mar 11, 2025 | 35.63 | 35.67 | 35.33 | 35.48 | 35.48 | -0.25% | 94,673 |
| Mar 10, 2025 | 35.76 | 35.86 | 35.44 | 35.57 | 35.57 | -1.22% | 97,680 |
| Mar 7, 2025 | 35.88 | 36.12 | 35.76 | 36.01 | 36.01 | 0.14% | 113,950 |
| Mar 6, 2025 | 36.06 | 36.20 | 35.90 | 35.96 | 35.96 | -0.94% | 62,770 |
| Mar 5, 2025 | 36.09 | 36.34 | 35.97 | 36.30 | 36.30 | 0.55% | 106,596 |
| Mar 4, 2025 | 36.22 | 36.35 | 35.96 | 36.10 | 36.10 | -0.61% | 264,734 |
| Mar 3, 2025 | 36.70 | 36.70 | 36.20 | 36.32 | 36.32 | -0.56% | 223,239 |
| Feb 28, 2025 | 36.42 | 36.62 | 36.42 | 36.53 | 36.53 | 0.19% | 154,284 |
| Feb 27, 2025 | 36.52 | 36.53 | 36.46 | 36.46 | 36.46 | -0.04% | 12,601 |