Innovator U.S. Equity Buffer ETF - March (BMAR)
BATS: BMAR · Real-Time Price · USD
48.87
+0.16 (0.32%)
At close: Jun 27, 2025, 4:00 PM
48.87
0.00 (0.00%)
After-hours: Jun 27, 2025, 6:30 PM EDT
BMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 48.88 | 48.88 | 48.77 | 48.74 | - | 0.06% | 3,651 |
| Jun 26, 2025 | 48.51 | 48.74 | 48.51 | 48.71 | 48.71 | 0.56% | 3,308 |
| Jun 25, 2025 | 48.47 | 48.54 | 48.38 | 48.44 | 48.44 | 0.10% | 10,263 |
| Jun 24, 2025 | 48.25 | 48.50 | 48.25 | 48.39 | 48.39 | 0.70% | 5,803 |
| Jun 23, 2025 | 47.61 | 48.05 | 47.57 | 48.05 | 48.05 | 0.55% | 3,411 |
| Jun 20, 2025 | 47.84 | 47.95 | 47.63 | 47.79 | 47.79 | 0.13% | 13,798 |
| Jun 18, 2025 | 47.89 | 47.99 | 47.72 | 47.73 | 47.73 | -0.09% | 7,204 |
| Jun 17, 2025 | 47.98 | 47.98 | 47.72 | 47.77 | 47.77 | -0.52% | 3,128 |
| Jun 16, 2025 | 47.88 | 48.15 | 47.88 | 48.02 | 48.02 | 0.67% | 29,536 |
| Jun 13, 2025 | 47.93 | 47.93 | 47.64 | 47.71 | 47.71 | -0.78% | 7,234 |
| Jun 12, 2025 | 47.98 | 48.13 | 47.98 | 48.08 | 48.08 | 0.32% | 4,329 |
| Jun 11, 2025 | 48.09 | 48.14 | 47.83 | 47.93 | 47.93 | -0.22% | 9,423 |
| Jun 10, 2025 | 47.85 | 48.06 | 47.85 | 48.03 | 48.03 | 0.34% | 6,343 |
| Jun 9, 2025 | 47.66 | 47.94 | 47.64 | 47.87 | 47.87 | -0.08% | 11,535 |
| Jun 6, 2025 | 47.82 | 47.95 | 47.76 | 47.91 | 47.91 | 0.78% | 3,251 |
| Jun 5, 2025 | 47.67 | 47.82 | 47.39 | 47.54 | 47.54 | -0.26% | 4,199 |
| Jun 4, 2025 | 47.71 | 47.76 | 47.63 | 47.66 | 47.66 | 0.06% | 8,362 |
| Jun 3, 2025 | 47.49 | 47.70 | 47.49 | 47.63 | 47.63 | 0.39% | 5,747 |
| Jun 2, 2025 | 47.25 | 47.48 | 47.19 | 47.45 | 47.45 | 0.22% | 7,257 |
| May 30, 2025 | 47.27 | 47.39 | 47.19 | 47.34 | 47.34 | 0.15% | 6,724 |
| May 29, 2025 | 47.28 | 47.36 | 47.18 | 47.27 | 47.27 | -0.11% | 4,611 |
| May 28, 2025 | 47.37 | 47.44 | 47.23 | 47.32 | 47.32 | -0.04% | 14,797 |
| May 27, 2025 | 47.09 | 47.39 | 47.09 | 47.34 | 47.34 | 1.51% | 9,437 |
| May 23, 2025 | 46.60 | 46.81 | 46.60 | 46.64 | 46.64 | -0.61% | 5,234 |
| May 22, 2025 | 47.02 | 47.13 | 46.92 | 46.92 | 46.92 | -0.19% | 7,692 |
| May 21, 2025 | 47.31 | 47.47 | 46.80 | 47.01 | 47.01 | -0.94% | 7,985 |
| May 20, 2025 | 47.55 | 47.55 | 47.30 | 47.46 | 47.46 | -0.13% | 2,177 |
| May 19, 2025 | 47.46 | 47.55 | 47.39 | 47.52 | 47.52 | -0.06% | 13,690 |
| May 16, 2025 | 47.36 | 47.59 | 47.36 | 47.55 | 47.55 | 0.60% | 458,241 |
| May 15, 2025 | 47.10 | 47.36 | 47.10 | 47.26 | 47.26 | 0.20% | 4,980 |
| May 14, 2025 | 47.11 | 47.23 | 47.07 | 47.17 | 47.17 | 0.10% | 6,897 |
| May 13, 2025 | 47.05 | 47.19 | 47.05 | 47.12 | 47.12 | 0.56% | 2,021 |
| May 12, 2025 | 46.76 | 46.86 | 46.65 | 46.86 | 46.86 | 2.28% | 3,968 |
| May 9, 2025 | 45.76 | 45.86 | 45.75 | 45.82 | 45.82 | -0.05% | 3,972 |
| May 8, 2025 | 45.80 | 46.06 | 45.66 | 45.84 | 45.84 | 0.44% | 3,561 |
| May 7, 2025 | 45.67 | 45.70 | 45.38 | 45.64 | 45.64 | 0.21% | 5,469 |
| May 6, 2025 | 45.51 | 45.66 | 45.40 | 45.54 | 45.54 | -0.54% | 11,782 |
| May 5, 2025 | 45.77 | 45.89 | 45.77 | 45.79 | 45.79 | -0.33% | 2,712 |
| May 2, 2025 | 45.72 | 46.03 | 45.72 | 45.94 | 45.94 | 0.97% | 8,082 |
| May 1, 2025 | 45.57 | 45.74 | 45.50 | 45.50 | 45.50 | 0.64% | 18,295 |
| Apr 30, 2025 | 44.68 | 45.31 | 44.68 | 45.21 | 45.21 | 0.07% | 4,103 |
| Apr 29, 2025 | 45.06 | 45.24 | 44.98 | 45.18 | 45.18 | 0.22% | 3,992 |
| Apr 28, 2025 | 45.03 | 45.08 | 44.84 | 45.08 | 45.08 | 0.08% | 1,226 |
| Apr 25, 2025 | 44.68 | 45.05 | 44.68 | 45.05 | 45.05 | 0.56% | 1,725 |
| Apr 24, 2025 | 44.40 | 44.79 | 44.40 | 44.79 | 44.79 | 1.46% | 12,837 |
| Apr 23, 2025 | 44.48 | 44.52 | 44.11 | 44.15 | 44.15 | 1.26% | 20,265 |
| Apr 22, 2025 | 43.32 | 43.67 | 43.31 | 43.60 | 43.60 | 1.81% | 2,842 |
| Apr 21, 2025 | 43.08 | 43.08 | 42.50 | 42.82 | 42.82 | -1.64% | 4,442 |
| Apr 17, 2025 | 43.70 | 43.75 | 43.45 | 43.54 | 43.54 | 0.29% | 4,073 |
| Apr 16, 2025 | 43.79 | 43.92 | 43.14 | 43.41 | 43.41 | -1.89% | 11,525 |