Innovator U.S. Equity Ultra Buffer ETF - March (UMAR)
BATS: UMAR · Real-Time Price · USD
39.08
+0.04 (0.10%)
Oct 6, 2025, 10:59 AM EDT - Market open
UMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 39.13 | 39.13 | 39.04 | 39.04 | 39.04 | -0.01% | 9,140 |
| Oct 2, 2025 | 39.08 | 39.12 | 39.00 | 39.04 | 39.04 | -0.03% | 11,715 |
| Oct 1, 2025 | 38.95 | 39.07 | 38.95 | 39.05 | 39.05 | 0.11% | 24,690 |
| Sep 30, 2025 | 38.94 | 39.02 | 38.94 | 39.01 | 39.01 | 0.13% | 3,663 |
| Sep 29, 2025 | 39.03 | 39.03 | 38.96 | 38.96 | 38.96 | 0.04% | 5,627 |
| Sep 26, 2025 | 39.00 | 39.00 | 38.85 | 38.95 | 38.95 | 0.14% | 22,790 |
| Sep 25, 2025 | 38.78 | 38.89 | 38.76 | 38.89 | 38.89 | -0.03% | 33,185 |
| Sep 24, 2025 | 38.93 | 38.93 | 38.85 | 38.90 | 38.90 | -0.04% | 7,475 |
| Sep 23, 2025 | 39.03 | 39.03 | 38.88 | 38.92 | 38.92 | -0.14% | 7,598 |
| Sep 22, 2025 | 38.97 | 39.00 | 38.96 | 38.97 | 38.97 | 0.13% | 8,109 |
| Sep 19, 2025 | 38.93 | 38.94 | 38.85 | 38.92 | 38.92 | 0.13% | 20,523 |
| Sep 18, 2025 | 38.82 | 38.96 | 38.82 | 38.87 | 38.87 | 0.07% | 7,469 |
| Sep 17, 2025 | 38.80 | 38.86 | 38.79 | 38.84 | 38.84 | -0.04% | 4,111 |
| Sep 16, 2025 | 38.81 | 38.89 | 38.80 | 38.86 | 38.86 | -0.01% | 9,436 |
| Sep 15, 2025 | 38.83 | 38.89 | 38.81 | 38.86 | 38.86 | 0.11% | 3,711 |
| Sep 12, 2025 | 38.81 | 38.84 | 38.78 | 38.82 | 38.82 | 0.10% | 4,348 |
| Sep 11, 2025 | 38.73 | 38.84 | 38.73 | 38.78 | 38.78 | 0.17% | 3,916 |
| Sep 10, 2025 | 38.75 | 38.79 | 38.64 | 38.71 | 38.71 | 0.13% | 12,883 |
| Sep 9, 2025 | 38.61 | 38.66 | 38.59 | 38.66 | 38.66 | -0.04% | 3,087 |
| Sep 8, 2025 | 38.58 | 38.69 | 38.58 | 38.68 | 38.68 | 0.28% | 12,797 |
| Sep 5, 2025 | 38.69 | 38.69 | 38.50 | 38.57 | 38.57 | -0.01% | 10,458 |
| Sep 4, 2025 | 38.52 | 38.58 | 38.52 | 38.58 | 38.58 | 0.35% | 5,838 |
| Sep 3, 2025 | 38.40 | 38.45 | 38.36 | 38.44 | 38.44 | 0.21% | 58,266 |
| Sep 2, 2025 | 38.33 | 38.37 | 38.22 | 38.36 | 38.36 | -0.31% | 51,649 |
| Aug 29, 2025 | 38.43 | 38.52 | 38.43 | 38.48 | 38.48 | -0.27% | 6,883 |
| Aug 28, 2025 | 38.49 | 38.60 | 38.48 | 38.59 | 38.59 | 0.11% | 40,136 |
| Aug 27, 2025 | 38.46 | 38.58 | 38.45 | 38.54 | 38.54 | 0.12% | 12,787 |
| Aug 26, 2025 | 38.38 | 38.50 | 38.38 | 38.50 | 38.50 | 0.09% | 10,681 |
| Aug 25, 2025 | 38.45 | 38.52 | 38.41 | 38.46 | 38.46 | -0.02% | 6,774 |
| Aug 22, 2025 | 38.40 | 38.53 | 38.40 | 38.47 | 38.47 | 0.65% | 3,704 |
| Aug 21, 2025 | 38.20 | 38.27 | 38.15 | 38.22 | 38.22 | -0.16% | 40,277 |
| Aug 20, 2025 | 38.18 | 38.31 | 38.13 | 38.28 | 38.28 | 0.01% | 11,365 |
| Aug 19, 2025 | 38.36 | 38.42 | 38.25 | 38.28 | 38.28 | -0.37% | 6,905 |
| Aug 18, 2025 | 38.35 | 38.43 | 38.35 | 38.42 | 38.42 | 0.10% | 19,053 |
| Aug 15, 2025 | 38.41 | 38.44 | 38.36 | 38.39 | 38.39 | -0.16% | 3,247 |
| Aug 14, 2025 | 38.35 | 38.48 | 38.35 | 38.45 | 38.45 | 0.02% | 6,089 |
| Aug 13, 2025 | 38.40 | 38.47 | 38.38 | 38.44 | 38.44 | 0.15% | 7,362 |
| Aug 12, 2025 | 38.23 | 38.41 | 38.19 | 38.38 | 38.38 | 0.49% | 16,939 |
| Aug 11, 2025 | 38.21 | 38.29 | 38.19 | 38.20 | 38.20 | -0.11% | 5,778 |
| Aug 8, 2025 | 38.17 | 38.27 | 38.17 | 38.24 | 38.24 | 0.40% | 3,007 |
| Aug 7, 2025 | 38.03 | 38.09 | 38.01 | 38.08 | 38.08 | 0.03% | 2,181 |
| Aug 6, 2025 | 38.05 | 38.15 | 38.05 | 38.07 | 38.07 | 0.21% | 8,325 |
| Aug 5, 2025 | 38.04 | 38.06 | 37.95 | 37.99 | 37.99 | -0.17% | 37,005 |
| Aug 4, 2025 | 37.98 | 38.10 | 37.98 | 38.06 | 38.06 | 0.65% | 5,640 |
| Aug 1, 2025 | 37.74 | 37.82 | 37.72 | 37.81 | 37.81 | -0.65% | 8,988 |
| Jul 31, 2025 | 38.23 | 38.23 | 38.04 | 38.06 | 38.06 | -0.13% | 5,629 |
| Jul 30, 2025 | 38.10 | 38.23 | 38.02 | 38.10 | 38.10 | -0.10% | 4,171 |
| Jul 29, 2025 | 38.11 | 38.20 | 38.10 | 38.14 | 38.14 | -0.05% | 6,790 |
| Jul 28, 2025 | 38.16 | 38.16 | 38.11 | 38.16 | 38.16 | -0.01% | 2,736 |
| Jul 25, 2025 | 38.07 | 38.19 | 38.07 | 38.17 | 38.17 | 0.33% | 12,828 |