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

BATS: UMAR · Real-Time Price · USD

41.38

+0.03 (0.07%)

At close: Apr 28, 2026, 4:00 PM EDT

41.33

-0.05 (-0.12%)

After-hours: Apr 28, 2026, 4:10 PM EDT

UMAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.41	41.41	41.28	41.36	-	0.02%	659
Apr 27, 2026	41.41	41.43	41.30	41.35	41.35	-0.10%	8,529
Apr 24, 2026	41.25	41.44	41.23	41.39	41.39	0.44%	17,528
Apr 23, 2026	41.20	41.41	41.11	41.21	41.21	-0.19%	30,185
Apr 22, 2026	41.18	41.34	41.18	41.29	41.29	0.53%	8,135
Apr 21, 2026	41.28	41.35	41.06	41.07	41.07	-0.53%	68,451
Apr 20, 2026	41.28	41.32	41.18	41.29	41.29	-0.15%	23,722
Apr 17, 2026	41.26	41.36	41.26	41.35	41.35	0.63%	1,520,663
Apr 16, 2026	41.09	41.15	41.01	41.09	41.09	-	6,811
Apr 15, 2026	41.07	41.09	40.91	41.09	41.09	0.51%	10,720
Apr 14, 2026	40.87	40.95	40.87	40.88	40.88	0.39%	2,852
Apr 13, 2026	40.48	40.75	40.48	40.72	40.72	0.35%	5,640
Apr 10, 2026	40.65	40.65	40.55	40.58	40.58	-	6,562
Apr 9, 2026	40.48	40.59	40.35	40.58	40.58	0.22%	25,587
Apr 8, 2026	40.45	40.50	40.35	40.49	40.49	1.12%	21,902
Apr 7, 2026	39.90	40.04	39.83	40.04	40.04	0.05%	6,565
Apr 6, 2026	39.91	40.03	39.88	40.02	40.02	0.25%	23,449
Apr 2, 2026	39.67	39.92	39.51	39.92	39.92	0.25%	54,076
Apr 1, 2026	39.85	39.97	39.82	39.82	39.82	0.20%	8,374
Mar 31, 2026	39.41	39.74	39.38	39.74	39.74	1.42%	17,666
Mar 30, 2026	39.47	39.48	39.18	39.18	39.18	-0.30%	28,672
Mar 27, 2026	39.47	39.53	39.26	39.30	39.30	-0.58%	70,675
Mar 26, 2026	39.82	39.83	39.53	39.53	39.53	-1.03%	21,650
Mar 25, 2026	39.78	40.03	39.78	39.94	39.94	0.55%	11,435
Mar 24, 2026	39.73	39.87	39.68	39.72	39.72	-0.30%	17,778
Mar 23, 2026	39.89	40.00	39.81	39.84	39.84	0.71%	7,413
Mar 20, 2026	39.83	39.83	39.56	39.56	39.56	-0.90%	29,227
Mar 19, 2026	39.90	39.98	39.73	39.92	39.92	-	55,140
Mar 18, 2026	40.15	40.21	39.91	39.92	39.92	-0.65%	17,629
Mar 17, 2026	40.22	40.33	40.11	40.18	40.18	0.22%	101,381
Mar 16, 2026	39.99	40.24	39.99	40.09	40.09	0.38%	23,830
Mar 13, 2026	40.09	40.16	39.90	39.94	39.94	-0.22%	41,846
Mar 12, 2026	40.25	40.26	40.03	40.03	40.03	-0.78%	18,130
Mar 11, 2026	40.37	40.38	40.22	40.35	40.35	0.06%	15,251
Mar 10, 2026	40.37	40.51	40.32	40.32	40.32	-0.30%	22,273
Mar 9, 2026	40.01	40.47	40.00	40.44	40.44	0.45%	44,345
Mar 6, 2026	40.38	40.38	40.12	40.26	40.26	-0.66%	56,965
Mar 5, 2026	40.50	40.58	40.32	40.53	40.53	-0.09%	43,983
Mar 4, 2026	40.43	40.66	40.42	40.56	40.56	0.22%	36,303
Mar 3, 2026	40.47	40.52	40.15	40.47	40.47	-0.37%	114,575
Mar 2, 2026	40.55	40.67	40.40	40.62	40.62	-0.08%	128,627
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