Innovator U.S. Equity Ultra Buffer ETF - March (UMAR)
BATS: UMAR · Real-Time Price · USD
37.28
0.00 (-0.01%)
At close: Jun 25, 2025, 4:00 PM
37.28
0.00 (0.00%)
After-hours: Jun 25, 2025, 8:00 PM EDT
UMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |