Innovator U.S. Equity Ultra Buffer ETF - March (UMAR)

BATS: UMAR · Real-Time Price · USD

36.09

+0.08 (0.21%)

At close: Jan 17, 2025, 12:50 PM

36.10

+0.01 (0.03%)

After-hours: Jan 17, 2025, 4:10 PM EST

UMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	36.09	36.10	36.09	36.10	36.10	0.24%	144
Jan 16, 2025	35.98	36.02	35.97	36.02	36.02	0.04%	8,333
Jan 15, 2025	35.87	36.00	35.87	36.00	36.00	0.84%	4,811
Jan 14, 2025	35.70	35.79	35.59	35.70	35.70	0.04%	77,972
Jan 13, 2025	35.52	35.68	35.52	35.68	35.68	0.13%	25,114
Jan 10, 2025	35.73	35.73	35.58	35.64	35.64	-0.46%	6,819
Jan 8, 2025	35.76	35.83	35.74	35.80	35.80	0.08%	3,688
Jan 7, 2025	36.02	36.02	35.77	35.77	35.77	-0.47%	6,955
Jan 6, 2025	35.98	36.00	35.93	35.94	35.94	0.19%	10,051
Jan 3, 2025	35.80	35.91	35.80	35.87	35.87	0.53%	2,405
Jan 2, 2025	35.75	35.75	35.58	35.69	35.69	-0.01%	38,042
Dec 31, 2024	35.82	35.82	35.65	35.69	35.69	-0.23%	6,830
Dec 30, 2024	35.71	35.77	35.71	35.77	35.77	-0.22%	1,396
Dec 27, 2024	35.85	35.85	35.85	35.85	35.85	-0.23%	982
Dec 26, 2024	35.97	35.97	35.91	35.93	35.93	0.04%	982
Dec 24, 2024	35.79	35.92	35.79	35.92	35.92	0.35%	6,820
Dec 23, 2024	35.65	35.80	35.62	35.80	35.80	0.36%	2,005
Dec 20, 2024	35.51	35.72	35.48	35.67	35.67	0.50%	1,539
Dec 19, 2024	35.57	35.57	35.48	35.49	35.49	-0.10%	2,114
Dec 18, 2024	35.85	35.87	35.52	35.53	35.53	-0.98%	2,671
Dec 17, 2024	35.88	35.88	35.84	35.88	35.88	-0.10%	6,977
Dec 16, 2024	35.88	35.91	35.88	35.91	35.91	0.08%	603
Dec 13, 2024	35.95	35.95	35.88	35.88	35.88	-	320
Dec 12, 2024	35.86	35.88	35.86	35.88	35.88	-0.03%	2,442
Dec 11, 2024	35.85	35.89	35.85	35.89	35.89	0.13%	2,472
Dec 10, 2024	35.86	35.86	35.81	35.85	35.85	-	850
Dec 9, 2024	35.90	35.90	35.85	35.85	35.85	-0.04%	2,308
Dec 6, 2024	35.91	35.91	35.85	35.86	35.86	-0.01%	1,324
Dec 5, 2024	35.88	35.88	35.82	35.87	35.87	-	2,405
Dec 4, 2024	35.82	35.87	35.81	35.87	35.87	0.11%	2,936
Dec 3, 2024	35.79	35.83	35.78	35.83	35.83	0.01%	3,821
Dec 2, 2024	35.86	35.86	35.76	35.82	35.82	0.12%	21,151
Nov 29, 2024	35.73	35.80	35.71	35.78	35.78	0.13%	3,524
Nov 27, 2024	35.70	35.76	35.68	35.74	35.74	-0.03%	1,087
Nov 26, 2024	35.69	35.75	35.68	35.75	35.75	0.16%	18,876
Nov 25, 2024	35.68	35.69	35.64	35.69	35.69	0.24%	1,656
Nov 22, 2024	35.57	35.61	35.57	35.60	35.60	0.13%	625
Nov 21, 2024	35.45	35.56	35.44	35.56	35.56	0.24%	3,631
Nov 20, 2024	35.45	35.47	35.37	35.47	35.47	-0.03%	3,161
Nov 19, 2024	35.37	35.52	35.37	35.48	35.48	0.06%	6,545
Nov 18, 2024	35.39	35.47	35.39	35.46	35.46	0.20%	4,309
Nov 15, 2024	35.42	35.45	35.34	35.39	35.39	-0.46%	5,092
Nov 14, 2024	35.65	35.65	35.54	35.55	35.55	-0.09%	7,192
Nov 13, 2024	35.59	35.61	35.56	35.59	35.59	-	5,043
Nov 12, 2024	35.59	35.59	35.53	35.59	35.59	-0.10%	5,325
Nov 11, 2024	35.56	35.63	35.56	35.62	35.62	0.11%	674
Nov 8, 2024	35.54	35.58	35.54	35.58	35.58	0.19%	529
Nov 7, 2024	35.50	35.51	35.47	35.51	35.51	0.27%	3,829
Nov 6, 2024	35.34	35.42	35.34	35.42	35.42	0.92%	6,659
Nov 5, 2024	35.00	35.09	35.00	35.09	35.09	0.52%	2,768
Nov 4, 2024	34.89	34.95	34.88	34.91	34.91	-0.04%	5,605
Nov 1, 2024	34.99	35.01	34.93	34.93	34.93	0.09%	8,754
Oct 31, 2024	34.90	34.94	34.87	34.89	34.89	-0.71%	3,828
Oct 30, 2024	35.19	35.19	35.11	35.14	35.14	-0.13%	3,626
Oct 29, 2024	35.15	35.20	35.15	35.19	35.19	0.07%	1,957
Oct 28, 2024	35.18	35.20	35.13	35.16	35.16	0.17%	5,967
Oct 25, 2024	35.13	35.17	35.10	35.10	35.10	-0.03%	347
Oct 24, 2024	35.08	35.12	35.08	35.11	35.11	0.11%	404
Oct 23, 2024	35.06	35.08	34.97	35.07	35.07	-0.40%	2,698
Oct 22, 2024	35.14	35.21	35.13	35.21	35.21	0.11%	8,938
Oct 21, 2024	35.22	35.22	35.14	35.17	35.17	-0.06%	1,294
Oct 18, 2024	35.18	35.21	35.17	35.20	35.20	0.20%	443,023
Oct 17, 2024	35.11	35.15	35.11	35.13	35.13	0.13%	2,988
Oct 16, 2024	35.08	35.08	35.04	35.08	35.08	0.10%	2,369
Oct 15, 2024	35.06	35.10	35.01	35.05	35.05	-0.27%	2,080
Oct 14, 2024	35.08	35.16	35.08	35.14	35.14	0.31%	398
Oct 11, 2024	34.96	35.03	34.96	35.03	35.03	0.24%	1,497
Oct 10, 2024	34.92	34.95	34.91	34.95	34.95	-0.09%	1,731
Oct 9, 2024	34.87	34.98	34.86	34.98	34.98	0.28%	18,463
Oct 8, 2024	34.78	34.88	34.78	34.88	34.88	0.45%	9,984
Oct 7, 2024	34.78	34.83	34.67	34.72	34.72	-0.42%	106,934
Oct 4, 2024	34.75	34.87	34.75	34.87	34.87	0.43%	1,778
Oct 3, 2024	34.76	34.81	34.68	34.72	34.72	-0.14%	17,663
Oct 2, 2024	34.72	34.77	34.69	34.77	34.77	-	2,350
Oct 1, 2024	34.71	34.79	34.70	34.77	34.77	-0.32%	6,512
Sep 30, 2024	34.81	34.88	34.79	34.88	34.88	0.13%	2,215
Sep 27, 2024	34.86	34.86	34.81	34.83	34.83	-0.07%	4,299
Sep 26, 2024	34.83	34.86	34.82	34.86	34.86	0.18%	12,329
Sep 25, 2024	34.82	34.84	34.77	34.79	34.79	-0.13%	3,943
Sep 24, 2024	34.78	34.84	34.78	34.84	34.84	0.17%	3,605
Sep 23, 2024	34.74	34.81	34.74	34.78	34.78	0.09%	5,035
Sep 20, 2024	34.66	34.80	34.66	34.75	34.75	-0.03%	5,978
Sep 19, 2024	34.74	34.78	34.70	34.76	34.76	0.88%	98,736
Sep 18, 2024	34.48	34.61	34.44	34.46	34.46	-0.06%	7,135
Sep 17, 2024	34.51	34.57	34.48	34.48	34.48	-0.08%	731
Sep 16, 2024	34.45	34.51	34.42	34.51	34.51	0.08%	4,506
Sep 13, 2024	34.40	34.49	34.40	34.48	34.48	0.36%	4,040
Sep 12, 2024	34.16	34.38	34.16	34.36	34.36	0.40%	19,888
Sep 11, 2024	33.75	34.22	33.72	34.22	34.22	0.54%	9,549
Sep 10, 2024	33.99	34.04	33.92	34.04	34.04	0.30%	7,578
Sep 9, 2024	33.88	33.94	33.83	33.93	33.93	0.60%	63,580
Sep 6, 2024	34.07	34.07	33.72	33.73	33.73	-0.82%	15,326
Sep 5, 2024	34.09	34.16	33.97	34.01	34.01	-0.27%	13,081
Sep 4, 2024	34.11	34.20	34.05	34.10	34.10	-0.07%	31,629
Sep 3, 2024	34.35	34.37	34.10	34.13	34.13	-1.06%	4,853
Aug 30, 2024	34.47	34.49	34.34	34.49	34.49	0.46%	63,339
Aug 29, 2024	34.39	34.48	34.31	34.33	34.33	-0.04%	3,594
Aug 28, 2024	34.41	34.41	34.23	34.35	34.35	-0.23%	6,084
Aug 27, 2024	34.33	34.43	34.33	34.43	34.43	0.16%	13,885
Aug 26, 2024	34.43	34.43	34.35	34.37	34.37	-0.15%	1,305