Innovator U.S. Equity Ultra Buffer ETF - March (UMAR)
BATS: UMAR · Real-Time Price · USD
39.98
-0.02 (-0.05%)
At close: Dec 29, 2025, 4:00 PM EST
39.98
0.00 (0.00%)
After-hours: Dec 29, 2025, 8:00 PM EST
UMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 39.97 | 40.00 | 39.96 | 39.98 | - | -0.05% | 4,217 |
| Dec 26, 2025 | 39.98 | 40.00 | 39.98 | 40.00 | 40.00 | 0.08% | 362 |
| Dec 24, 2025 | 39.94 | 39.98 | 39.94 | 39.97 | 39.97 | 0.05% | 1,431 |
| Dec 23, 2025 | 39.90 | 39.96 | 39.90 | 39.95 | 39.95 | 0.20% | 4,587 |
| Dec 22, 2025 | 39.88 | 39.89 | 39.78 | 39.87 | 39.87 | 0.20% | 928 |
| Dec 19, 2025 | 39.71 | 39.81 | 39.71 | 39.79 | 39.79 | 0.23% | 1,030 |
| Dec 18, 2025 | 39.67 | 39.72 | 39.64 | 39.70 | 39.70 | 0.31% | 3,418 |
| Dec 17, 2025 | 39.68 | 39.70 | 39.58 | 39.58 | 39.58 | -0.31% | 4,630 |
| Dec 16, 2025 | 39.70 | 39.70 | 39.61 | 39.70 | 39.70 | -0.03% | 7,523 |
| Dec 15, 2025 | 39.69 | 39.74 | 39.68 | 39.71 | 39.71 | 0.03% | 1,375 |
| Dec 12, 2025 | 39.76 | 39.78 | 39.66 | 39.70 | 39.70 | -0.15% | 4,867 |
| Dec 11, 2025 | 39.69 | 39.76 | 39.69 | 39.76 | 39.76 | 0.05% | 9,250 |
| Dec 10, 2025 | 39.63 | 39.74 | 39.63 | 39.74 | 39.74 | 0.28% | 4,671 |
| Dec 9, 2025 | 39.57 | 39.69 | 39.57 | 39.63 | 39.63 | -0.04% | 7,109 |
| Dec 8, 2025 | 39.62 | 39.66 | 39.60 | 39.65 | 39.65 | -0.07% | 9,693 |
| Dec 5, 2025 | 39.65 | 39.68 | 39.65 | 39.68 | 39.68 | 0.18% | 2,221 |
| Dec 4, 2025 | 39.58 | 39.61 | 39.57 | 39.61 | 39.61 | -0.14% | 5,032 |
| Dec 3, 2025 | 39.54 | 39.67 | 39.54 | 39.66 | 39.66 | 0.24% | 15,683 |
| Dec 2, 2025 | 39.54 | 39.57 | 39.53 | 39.57 | 39.56 | 0.11% | 4,730 |
| Dec 1, 2025 | 39.48 | 39.55 | 39.48 | 39.52 | 39.52 | -0.08% | 682 |
| Nov 28, 2025 | 39.56 | 39.56 | 39.50 | 39.55 | 39.55 | 0.17% | 267 |
| Nov 26, 2025 | 39.42 | 39.49 | 39.42 | 39.49 | 39.48 | 0.27% | 2,833 |
| Nov 25, 2025 | 39.23 | 39.39 | 39.23 | 39.38 | 39.38 | 0.36% | 15,155 |
| Nov 24, 2025 | 39.10 | 39.26 | 39.10 | 39.24 | 39.24 | 0.63% | 3,049 |
| Nov 21, 2025 | 38.89 | 39.00 | 38.89 | 39.00 | 38.99 | 0.41% | 1,593 |
| Nov 20, 2025 | 39.31 | 39.31 | 38.84 | 38.84 | 38.84 | -0.57% | 7,979 |
| Nov 19, 2025 | 39.11 | 39.14 | 39.06 | 39.06 | 39.06 | 0.20% | 1,235 |
| Nov 18, 2025 | 38.95 | 39.12 | 38.95 | 38.98 | 38.98 | -0.34% | 5,152 |
| Nov 17, 2025 | 39.18 | 39.25 | 39.03 | 39.11 | 39.11 | -0.28% | 48,002 |
| Nov 14, 2025 | 39.16 | 39.26 | 39.16 | 39.22 | 39.22 | 0.08% | 4,398 |
| Nov 13, 2025 | 39.26 | 39.26 | 39.18 | 39.19 | 39.19 | -0.56% | 8,219 |
| Nov 12, 2025 | 39.36 | 39.42 | 39.36 | 39.41 | 39.41 | -0.06% | 749 |
| Nov 11, 2025 | 39.41 | 39.43 | 39.41 | 39.43 | 39.43 | 0.16% | 1,174 |
| Nov 10, 2025 | 39.20 | 39.46 | 39.20 | 39.37 | 39.37 | 0.52% | 7,413 |
| Nov 7, 2025 | 39.09 | 39.17 | 39.08 | 39.17 | 39.17 | - | 2,746 |
| Nov 6, 2025 | 39.29 | 39.29 | 39.10 | 39.17 | 39.17 | -0.39% | 7,796 |
| Nov 5, 2025 | 39.23 | 39.35 | 39.23 | 39.32 | 39.32 | 0.27% | 1,543,339 |
| Nov 4, 2025 | 39.26 | 39.26 | 39.18 | 39.21 | 39.21 | -0.31% | 5,381 |
| Nov 3, 2025 | 39.34 | 39.36 | 39.28 | 39.34 | 39.34 | 0.01% | 3,264 |
| Oct 31, 2025 | 39.39 | 39.39 | 39.26 | 39.33 | 39.33 | 0.07% | 7,252 |
| Oct 30, 2025 | 39.35 | 39.39 | 39.26 | 39.31 | 39.31 | -0.09% | 16,893 |
| Oct 29, 2025 | 39.38 | 39.43 | 39.33 | 39.34 | 39.34 | -0.20% | 8,889 |
| Oct 28, 2025 | 39.37 | 39.46 | 39.37 | 39.42 | 39.42 | 0.04% | 2,087 |
| Oct 27, 2025 | 39.40 | 39.43 | 39.35 | 39.41 | 39.41 | 0.25% | 7,435 |
| Oct 24, 2025 | 39.27 | 39.31 | 39.26 | 39.31 | 39.31 | 0.37% | 23,111 |
| Oct 23, 2025 | 39.14 | 39.24 | 39.13 | 39.16 | 39.16 | 0.12% | 14,427 |
| Oct 22, 2025 | 39.15 | 39.15 | 39.04 | 39.11 | 39.11 | -0.20% | 6,917 |
| Oct 21, 2025 | 39.15 | 39.23 | 39.13 | 39.19 | 39.19 | 0.13% | 6,128 |
| Oct 20, 2025 | 39.13 | 39.18 | 39.12 | 39.14 | 39.14 | 0.36% | 20,021 |
| Oct 17, 2025 | 38.89 | 39.01 | 38.82 | 39.00 | 39.00 | 0.40% | 68,885 |