Innovator U.S. Equity Buffer ETF - March (BMAR)
BATS: BMAR · Real-Time Price · USD
51.44
+0.23 (0.46%)
Sep 26, 2025, 4:00 PM EDT - Market closed
BMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 51.51 | 51.51 | 51.35 | 51.45 | 51.45 | 0.46% | 3,271 |
| Sep 25, 2025 | 51.27 | 51.32 | 51.19 | 51.21 | 51.21 | -0.22% | 2,423 |
| Sep 24, 2025 | 51.33 | 51.33 | 51.31 | 51.33 | 51.33 | -0.13% | 1,831 |
| Sep 23, 2025 | 51.63 | 51.63 | 51.35 | 51.39 | 51.39 | -0.33% | 418,038 |
| Sep 22, 2025 | 51.45 | 51.57 | 51.45 | 51.57 | 51.57 | 0.09% | 5,054 |
| Sep 19, 2025 | 51.35 | 51.52 | 51.35 | 51.52 | 51.52 | 0.27% | 3,868 |
| Sep 18, 2025 | 51.43 | 51.44 | 51.38 | 51.38 | 51.38 | 0.22% | 867 |
| Sep 17, 2025 | 51.25 | 51.30 | 51.09 | 51.27 | 51.27 | -0.03% | 1,468 |
| Sep 16, 2025 | 51.29 | 51.30 | 51.25 | 51.28 | 51.28 | -0.07% | 8,040 |
| Sep 15, 2025 | 51.27 | 51.35 | 51.27 | 51.31 | 51.31 | 0.21% | 764 |
| Sep 12, 2025 | 51.19 | 51.21 | 51.18 | 51.20 | 51.20 | 0.01% | 505,570 |
| Sep 11, 2025 | 51.05 | 51.25 | 51.04 | 51.20 | 51.20 | 0.47% | 12,447 |
| Sep 10, 2025 | 50.93 | 51.03 | 50.88 | 50.96 | 50.96 | 0.16% | 28,560 |
| Sep 9, 2025 | 50.79 | 50.88 | 50.79 | 50.88 | 50.88 | 0.20% | 8,337 |
| Sep 8, 2025 | 50.79 | 50.86 | 50.70 | 50.78 | 50.78 | 0.18% | 4,098 |
| Sep 5, 2025 | 50.91 | 50.91 | 50.60 | 50.69 | 50.69 | -0.17% | 2,932 |
| Sep 4, 2025 | 50.58 | 50.78 | 50.58 | 50.77 | 50.77 | 0.54% | 3,951 |
| Sep 3, 2025 | 50.45 | 50.55 | 50.37 | 50.50 | 50.50 | 0.32% | 11,059 |
| Sep 2, 2025 | 50.15 | 50.34 | 50.11 | 50.34 | 50.34 | -0.40% | 1,929 |
| Aug 29, 2025 | 50.51 | 50.60 | 50.50 | 50.54 | 50.54 | -0.37% | 2,939 |
| Aug 28, 2025 | 50.65 | 50.76 | 50.65 | 50.73 | 50.73 | 0.17% | 3,644 |
| Aug 27, 2025 | 50.51 | 50.65 | 50.51 | 50.64 | 50.64 | 0.21% | 5,165 |
| Aug 26, 2025 | 50.46 | 50.53 | 50.44 | 50.53 | 50.53 | 0.20% | 6,271 |
| Aug 25, 2025 | 50.60 | 50.63 | 50.43 | 50.43 | 50.43 | -0.24% | 11,121 |
| Aug 22, 2025 | 50.23 | 50.61 | 50.23 | 50.55 | 50.55 | 1.01% | 2,028 |
| Aug 21, 2025 | 50.07 | 50.12 | 50.01 | 50.05 | 50.05 | -0.31% | 2,645 |
| Aug 20, 2025 | 50.22 | 50.23 | 49.93 | 50.20 | 50.20 | -0.06% | 8,314 |
| Aug 19, 2025 | 50.32 | 50.33 | 50.16 | 50.23 | 50.23 | -0.39% | 1,594 |
| Aug 18, 2025 | 50.46 | 50.46 | 50.37 | 50.43 | 50.43 | 0.07% | 10,421 |
| Aug 15, 2025 | 50.51 | 50.51 | 50.36 | 50.40 | 50.40 | -0.09% | 2,439 |
| Aug 14, 2025 | 50.37 | 50.54 | 50.37 | 50.44 | 50.44 | -0.03% | 6,976 |
| Aug 13, 2025 | 50.39 | 50.49 | 50.36 | 50.46 | 50.46 | 0.16% | 9,103 |
| Aug 12, 2025 | 50.13 | 50.43 | 50.13 | 50.38 | 50.38 | 0.77% | 3,720 |
| Aug 11, 2025 | 50.09 | 50.17 | 49.99 | 49.99 | 49.99 | -0.17% | 6,126 |
| Aug 8, 2025 | 50.08 | 50.13 | 49.98 | 50.07 | 50.07 | 0.52% | 8,827 |
| Aug 7, 2025 | 49.90 | 49.90 | 49.70 | 49.81 | 49.81 | -0.17% | 8,623 |
| Aug 6, 2025 | 49.68 | 49.90 | 49.68 | 49.90 | 49.90 | 0.51% | 3,079 |
| Aug 5, 2025 | 49.66 | 49.73 | 49.59 | 49.65 | 49.65 | -0.24% | 3,415 |
| Aug 4, 2025 | 49.65 | 49.79 | 49.65 | 49.77 | 49.77 | 0.98% | 3,266 |
| Aug 1, 2025 | 49.47 | 49.47 | 49.23 | 49.28 | 49.28 | -1.01% | 3,690 |
| Jul 31, 2025 | 50.15 | 50.15 | 49.79 | 49.79 | 49.79 | -0.23% | 4,517 |
| Jul 30, 2025 | 49.95 | 49.99 | 49.74 | 49.90 | 49.90 | -0.08% | 3,246 |
| Jul 29, 2025 | 50.06 | 50.06 | 49.91 | 49.94 | 49.94 | -0.22% | 5,800 |
| Jul 28, 2025 | 50.00 | 50.05 | 49.96 | 50.05 | 50.05 | 0.11% | 7,523 |
| Jul 25, 2025 | 49.90 | 50.07 | 49.90 | 49.99 | 49.99 | 0.20% | 2,315 |
| Jul 24, 2025 | 49.86 | 50.00 | 49.86 | 49.89 | 49.89 | 0.09% | 4,250 |
| Jul 23, 2025 | 49.69 | 49.85 | 49.63 | 49.85 | 49.85 | 0.44% | 6,673 |
| Jul 22, 2025 | 49.43 | 49.64 | 49.43 | 49.63 | 49.63 | 0.08% | 3,734 |
| Jul 21, 2025 | 49.63 | 49.68 | 49.59 | 49.59 | 49.59 | 0.11% | 2,706 |
| Jul 18, 2025 | 49.53 | 49.57 | 49.44 | 49.53 | 49.53 | -0.01% | 4,925 |