Innovator U.S. Equity Ultra Buffer ETF - March (UMAR)
BATS: UMAR · Real-Time Price · USD
40.61
-0.04 (-0.10%)
Mar 2, 2026, 1:41 PM EST - Market open
UMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 40.55 | 40.63 | 40.40 | 40.58 | - | -0.18% | 77,849 |
| Feb 27, 2026 | 40.69 | 40.69 | 40.54 | 40.65 | 40.65 | 0.33% | 112,361 |
| Feb 26, 2026 | 40.56 | 40.57 | 40.50 | 40.52 | 40.52 | 0.05% | 6,225 |
| Feb 25, 2026 | 40.57 | 40.62 | 40.50 | 40.50 | 40.50 | 0.02% | 134,617 |
| Feb 24, 2026 | 40.43 | 40.51 | 40.43 | 40.49 | 40.49 | 0.05% | 3,654 |
| Feb 23, 2026 | 40.46 | 40.49 | 40.44 | 40.47 | 40.47 | -0.05% | 5,464 |
| Feb 20, 2026 | 40.41 | 40.49 | 40.41 | 40.49 | 40.49 | 0.32% | 1,263 |
| Feb 19, 2026 | 40.36 | 40.40 | 40.36 | 40.36 | 40.36 | -0.11% | 1,541 |
| Feb 18, 2026 | 40.40 | 40.43 | 40.35 | 40.41 | 40.40 | 0.21% | 1,873 |
| Feb 17, 2026 | 40.23 | 40.35 | 40.19 | 40.32 | 40.32 | 0.20% | 18,628 |
| Feb 13, 2026 | 40.22 | 40.34 | 40.22 | 40.24 | 40.24 | 0.07% | 2,708 |
| Feb 12, 2026 | 40.45 | 40.45 | 40.21 | 40.21 | 40.21 | -0.37% | 4,821 |
| Feb 11, 2026 | 40.38 | 40.38 | 40.35 | 40.36 | 40.36 | -0.05% | 10,018 |
| Feb 10, 2026 | 40.37 | 40.40 | 40.36 | 40.38 | 40.38 | 0.01% | 1,599 |
| Feb 9, 2026 | 40.40 | 40.43 | 40.32 | 40.38 | 40.38 | 0.14% | 5,531 |
| Feb 6, 2026 | 40.23 | 40.33 | 40.19 | 40.32 | 40.32 | 0.64% | 13,552 |
| Feb 5, 2026 | 40.08 | 40.10 | 40.07 | 40.07 | 40.06 | -0.41% | 1,535 |
| Feb 4, 2026 | 40.25 | 40.25 | 40.15 | 40.23 | 40.23 | -0.05% | 5,389 |
| Feb 3, 2026 | 40.35 | 40.35 | 40.18 | 40.25 | 40.25 | -0.21% | 6,947 |
| Feb 2, 2026 | 40.27 | 40.35 | 40.27 | 40.34 | 40.34 | 0.24% | 17,741 |
| Jan 30, 2026 | 40.30 | 40.30 | 40.20 | 40.24 | 40.24 | -0.05% | 7,651 |
| Jan 29, 2026 | 40.13 | 40.26 | 40.12 | 40.26 | 40.26 | -0.06% | 7,504 |
| Jan 28, 2026 | 40.32 | 40.32 | 40.26 | 40.29 | 40.29 | - | 3,237 |
| Jan 27, 2026 | 40.27 | 40.35 | 40.25 | 40.28 | 40.28 | 0.14% | 3,756 |
| Jan 26, 2026 | 40.25 | 40.27 | 40.21 | 40.23 | 40.23 | 0.05% | 6,802 |
| Jan 23, 2026 | 40.18 | 40.22 | 40.17 | 40.21 | 40.21 | 0.11% | 3,526 |
| Jan 22, 2026 | 40.19 | 40.19 | 40.15 | 40.16 | 40.16 | 0.07% | 4,257 |
| Jan 21, 2026 | 40.03 | 40.14 | 39.98 | 40.13 | 40.13 | 0.56% | 15,377 |
| Jan 20, 2026 | 40.05 | 40.08 | 39.91 | 39.91 | 39.91 | -0.62% | 4,477 |
| Jan 16, 2026 | 40.15 | 40.20 | 40.14 | 40.16 | 40.16 | -0.02% | 7,517 |
| Jan 15, 2026 | 40.23 | 40.23 | 40.14 | 40.17 | 40.17 | 0.22% | 6,483 |
| Jan 14, 2026 | 40.07 | 40.10 | 40.03 | 40.08 | 40.08 | -0.09% | 6,408 |
| Jan 13, 2026 | 40.15 | 40.15 | 40.11 | 40.12 | 40.12 | -0.12% | 2,029 |
| Jan 12, 2026 | 40.13 | 40.19 | 40.13 | 40.17 | 40.16 | 0.09% | 6,193 |
| Jan 9, 2026 | 40.12 | 40.13 | 40.12 | 40.13 | 40.13 | 0.06% | 6,237 |
| Jan 8, 2026 | 40.09 | 40.11 | 40.04 | 40.11 | 40.11 | 0.02% | 5,300 |
| Jan 7, 2026 | 40.12 | 40.12 | 40.08 | 40.10 | 40.10 | -0.04% | 10,211 |
| Jan 6, 2026 | 40.00 | 40.11 | 40.00 | 40.11 | 40.11 | 0.22% | 3,542 |
| Jan 5, 2026 | 40.00 | 40.07 | 40.00 | 40.02 | 40.02 | 0.15% | 24,270 |
| Jan 2, 2026 | 39.99 | 40.00 | 39.93 | 39.96 | 39.96 | 0.03% | 14,840 |
| Dec 31, 2025 | 40.00 | 40.00 | 39.94 | 39.95 | 39.95 | -0.15% | 2,772 |
| Dec 30, 2025 | 39.98 | 40.01 | 39.97 | 40.01 | 40.01 | 0.08% | 1,669 |
| Dec 29, 2025 | 39.97 | 40.00 | 39.96 | 39.98 | 39.98 | -0.05% | 14,222 |
| Dec 26, 2025 | 39.98 | 40.00 | 39.98 | 40.00 | 40.00 | 0.08% | 1,670 |
| 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 | 39.85 | 39.90 | 39.78 | 39.87 | 39.87 | 0.20% | 7,165 |
| 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 |
| Oct 16, 2025 | 39.00 | 39.00 | 38.79 | 38.85 | 38.85 | -0.33% | 6,325 |
| Oct 15, 2025 | 39.01 | 39.01 | 38.89 | 38.98 | 38.98 | 0.17% | 4,959 |
| Oct 14, 2025 | 38.81 | 39.02 | 38.74 | 38.91 | 38.91 | -0.17% | 9,743 |
| Oct 13, 2025 | 38.92 | 39.01 | 38.85 | 38.98 | 38.98 | 0.66% | 9,591 |
| Oct 10, 2025 | 39.12 | 39.16 | 38.71 | 38.72 | 38.72 | -0.96% | 259,949 |
| Oct 9, 2025 | 39.13 | 39.13 | 39.04 | 39.10 | 39.09 | -0.08% | 3,330 |
| Oct 8, 2025 | 39.04 | 39.14 | 39.04 | 39.13 | 39.13 | 0.18% | 5,950 |
| Oct 7, 2025 | 39.09 | 39.13 | 39.02 | 39.06 | 39.06 | -0.09% | 13,368 |