Innovator U.S. Equity Ultra Buffer ETF - March (UMAR)
BATS: UMAR · Real-Time Price · USD
37.89
-0.01 (-0.02%)
At close: Jul 18, 2025, 4:00 PM
37.89
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
UMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 37.98 | 37.98 | 37.83 | 37.89 | 37.89 | -0.02% | 4,345 |
| Jul 17, 2025 | 37.83 | 37.92 | 37.83 | 37.89 | 37.89 | 0.17% | 39,272 |
| Jul 16, 2025 | 37.70 | 37.83 | 37.64 | 37.83 | 37.83 | 0.20% | 6,440 |
| Jul 15, 2025 | 37.80 | 37.83 | 37.73 | 37.76 | 37.76 | -0.11% | 2,565 |
| Jul 14, 2025 | 37.71 | 37.84 | 37.71 | 37.80 | 37.80 | 0.06% | 10,877 |
| Jul 11, 2025 | 37.78 | 37.82 | 37.71 | 37.78 | 37.78 | -0.09% | 7,488 |
| Jul 10, 2025 | 37.82 | 37.88 | 37.74 | 37.81 | 37.81 | 0.17% | 9,167 |
| Jul 9, 2025 | 37.79 | 37.79 | 37.67 | 37.75 | 37.75 | 0.22% | 7,304 |
| Jul 8, 2025 | 37.64 | 37.71 | 37.62 | 37.67 | 37.67 | 0.23% | 4,680 |
| Jul 7, 2025 | 37.69 | 37.76 | 37.57 | 37.58 | 37.58 | -0.54% | 12,576 |
| Jul 3, 2025 | 37.79 | 37.84 | 37.75 | 37.78 | 37.78 | 0.37% | 2,689 |
| Jul 2, 2025 | 37.57 | 37.68 | 37.57 | 37.65 | 37.65 | 0.12% | 9,630 |
| Jul 1, 2025 | 37.55 | 37.67 | 37.51 | 37.60 | 37.60 | -0.03% | 12,822 |
| Jun 30, 2025 | 37.63 | 37.63 | 37.50 | 37.61 | 37.61 | 0.34% | 43,083 |
| Jun 27, 2025 | 37.52 | 37.55 | 37.43 | 37.48 | 37.48 | -0.02% | 12,454 |
| Jun 26, 2025 | 37.44 | 37.49 | 37.39 | 37.49 | 37.49 | 0.56% | 16,220 |
| Jun 25, 2025 | 37.25 | 37.33 | 37.25 | 37.28 | 37.28 | -0.01% | 4,861 |
| Jun 24, 2025 | 37.27 | 37.32 | 37.25 | 37.29 | 37.29 | 0.59% | 7,943 |
| Jun 23, 2025 | 36.99 | 37.10 | 36.99 | 37.07 | 37.07 | 0.55% | 6,302 |
| Jun 20, 2025 | 36.99 | 36.99 | 36.80 | 36.87 | 36.87 | -0.12% | 3,755 |
| Jun 18, 2025 | 36.94 | 37.04 | 36.88 | 36.91 | 36.91 | 0.02% | 4,433 |
| Jun 17, 2025 | 36.98 | 37.04 | 36.86 | 36.90 | 36.90 | -0.34% | 4,175 |
| Jun 16, 2025 | 37.04 | 37.13 | 37.03 | 37.03 | 37.03 | 0.68% | 4,558 |
| Jun 13, 2025 | 36.85 | 36.96 | 36.78 | 36.78 | 36.78 | -0.75% | 2,221 |
| Jun 12, 2025 | 37.05 | 37.12 | 36.98 | 37.06 | 37.06 | 0.19% | 6,491 |
| Jun 11, 2025 | 37.09 | 37.09 | 36.90 | 36.99 | 36.99 | -0.12% | 4,990 |
| Jun 10, 2025 | 37.04 | 37.10 | 36.94 | 37.03 | 37.03 | 0.30% | 3,692 |
| Jun 9, 2025 | 36.90 | 37.03 | 36.90 | 36.92 | 36.92 | -0.05% | 12,804 |
| Jun 6, 2025 | 36.93 | 37.01 | 36.89 | 36.94 | 36.94 | 0.27% | 6,980 |
| Jun 5, 2025 | 36.90 | 36.91 | 36.75 | 36.84 | 36.84 | -0.03% | 3,889 |
| Jun 4, 2025 | 36.82 | 36.92 | 36.80 | 36.85 | 36.85 | -0.01% | 11,066 |
| Jun 3, 2025 | 36.67 | 36.88 | 36.67 | 36.85 | 36.85 | 0.37% | 3,363 |
| Jun 2, 2025 | 36.61 | 36.73 | 36.61 | 36.72 | 36.72 | 0.12% | 5,717 |
| May 30, 2025 | 36.64 | 36.70 | 36.53 | 36.68 | 36.68 | 0.08% | 7,130 |
| May 29, 2025 | 36.65 | 36.69 | 36.54 | 36.65 | 36.65 | 0.25% | 7,242 |
| May 28, 2025 | 36.63 | 36.68 | 36.56 | 36.56 | 36.56 | -0.31% | 6,323 |
| May 27, 2025 | 36.59 | 36.69 | 36.59 | 36.67 | 36.67 | 0.88% | 2,033 |
| May 23, 2025 | 36.22 | 36.42 | 36.22 | 36.35 | 36.35 | -0.17% | 6,808 |
| May 22, 2025 | 36.45 | 36.58 | 36.41 | 36.41 | 36.41 | -0.05% | 11,213 |
| May 21, 2025 | 36.67 | 36.67 | 36.41 | 36.43 | 36.43 | -0.71% | 6,372 |
| May 20, 2025 | 36.65 | 36.76 | 36.59 | 36.69 | 36.69 | -0.18% | 5,505 |
| May 19, 2025 | 36.58 | 36.80 | 36.58 | 36.76 | 36.76 | 0.07% | 13,037 |
| May 16, 2025 | 36.69 | 36.77 | 36.60 | 36.73 | 36.73 | 0.17% | 1,517,765 |
| May 15, 2025 | 36.45 | 36.74 | 36.42 | 36.67 | 36.67 | 0.44% | 19,328 |
| May 14, 2025 | 36.57 | 36.57 | 36.45 | 36.51 | 36.51 | 0.05% | 5,641 |
| May 13, 2025 | 36.49 | 36.58 | 36.45 | 36.49 | 36.49 | 0.46% | 7,633 |
| May 12, 2025 | 36.26 | 36.35 | 36.19 | 36.32 | 36.32 | 1.38% | 2,845 |
| May 9, 2025 | 35.93 | 35.94 | 35.75 | 35.83 | 35.83 | -0.14% | 17,604 |
| 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 |