Innovator U.S. Equity Buffer ETF™ - March

BMAR
🏛️ usa →
51.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 34.57 34.65 34.57 34.62 0.0M
2021-12-30 34.61 34.63 34.59 34.61 0.0M
2021-12-29 34.57 34.61 34.57 34.60 0.0M
2021-12-28 34.55 34.57 34.55 34.57 0.0M
2021-12-27 34.51 34.58 34.51 34.58 0.0M
2021-12-23 34.44 34.48 34.43 34.48 0.0M
2021-12-22 34.33 34.38 34.33 34.38 0.0M
2021-12-21 34.14 34.25 34.14 34.25 0.0M
2021-12-20 33.93 34.02 33.93 34.02 0.0M
2021-12-17 34.18 34.21 34.17 34.18 0.0M
2021-12-16 34.38 34.41 34.20 34.25 0.0M
2021-12-15 34.20 34.38 34.20 34.38 0.0M
2021-12-14 34.20 34.20 34.16 34.17 0.0M
2021-12-13 34.28 34.28 34.28 34.28 0.0M
2021-12-10 34.34 34.34 34.34 34.34 0.0M
2021-12-09 34.36 34.36 34.23 34.23 0.0M
2021-12-08 34.25 34.31 34.25 34.31 0.0M
2021-12-07 34.21 34.21 34.19 34.21 0.0M
2021-12-06 33.81 33.94 33.81 33.94 0.0M
2021-12-03 33.67 33.67 33.67 33.67 0.0M
2021-12-02 33.78 33.89 33.78 33.88 0.0M
2021-12-01 34.09 34.09 33.72 33.72 0.0M
2021-11-30 33.93 33.93 33.87 33.87 0.0M
2021-11-29 34.02 34.19 34.02 34.17 0.0M
2021-11-26 34.06 34.06 33.97 33.97 0.0M
2021-11-24 34.15 34.26 34.15 34.26 0.0M
2021-11-23 34.20 34.25 34.20 34.25 0.0M
2021-11-22 34.27 34.36 34.25 34.25 0.0M
2021-11-19 34.21 34.28 34.21 34.28 0.0M
2021-11-18 34.25 34.30 34.24 34.28 0.0M
2021-11-17 34.26 34.28 34.25 34.28 0.0M
2021-11-16 34.29 34.32 34.26 34.32 0.0M
2021-11-15 34.23 34.24 34.22 34.24 0.0M
2021-11-12 34.15 34.22 34.15 34.22 0.0M
2021-11-11 34.13 34.17 34.13 34.14 0.0M
2021-11-10 34.20 34.20 34.06 34.12 0.0M
2021-11-09 34.27 34.27 34.20 34.25 0.0M
2021-11-08 34.31 34.31 34.23 34.25 0.0M
2021-11-05 34.24 34.27 34.20 34.23 0.0M
2021-11-04 34.26 34.26 34.18 34.20 0.0M
2021-11-03 34.18 34.20 34.13 34.20 0.0M
2021-11-02 34.10 34.19 34.09 34.13 0.0M
2021-11-01 34.06 34.06 34.04 34.06 0.0M
2021-10-29 34.03 34.05 34.00 34.05 0.0M
2021-10-28 34.00 34.01 33.94 34.01 0.0M
2021-10-27 33.97 34.01 33.95 33.95 0.0M
2021-10-26 34.01 34.05 34.01 34.02 0.0M
2021-10-25 33.98 33.99 33.95 33.99 0.0M
2021-10-22 33.94 33.94 33.94 33.94 0.0M
2021-10-21 33.88 33.94 33.88 33.94 0.0M
2021-10-20 33.90 33.90 33.89 33.89 0.0M
2021-10-19 33.84 33.84 33.84 33.84 0.0M
2021-10-18 33.70 33.74 33.70 33.74 0.0M
2021-10-15 33.67 33.70 33.67 33.70 0.0M
2021-10-14 33.44 33.59 33.44 33.59 0.0M
2021-10-13 33.26 33.33 33.23 33.33 0.0M
2021-10-12 33.28 33.28 33.22 33.22 0.0M
2021-10-11 33.35 33.35 33.27 33.27 0.0M
2021-10-08 33.37 33.37 33.35 33.35 0.0M
2021-10-07 33.40 33.46 33.34 33.36 0.0M
2021-10-06 33.05 33.19 33.05 33.19 0.0M
2021-10-05 33.18 33.25 33.16 33.16 0.0M
2021-10-04 32.90 32.93 32.88 32.93 0.0M
2021-10-01 33.05 33.19 32.95 33.19 0.0M
2021-09-30 33.19 33.19 32.98 32.98 0.0M
2021-09-29 33.19 33.19 33.14 33.14 0.0M
2021-09-28 33.29 33.29 33.16 33.16 0.0M
2021-09-27 33.48 33.48 33.48 33.48 0.0M
2021-09-24 33.42 33.51 33.42 33.51 0.0M
2021-09-23 33.44 33.52 33.44 33.47 0.0M
2021-09-22 33.29 33.29 33.26 33.26 0.0M
2021-09-21 33.09 33.11 33.09 33.10 0.0M
2021-09-20 32.88 33.06 32.88 33.06 0.0M
2021-09-17 33.35 33.36 33.35 33.36 0.0M
2021-09-16 33.46 33.50 33.46 33.50 0.0M
2021-09-15 33.48 33.52 33.48 33.52 0.0M
2021-09-14 33.42 33.44 33.33 33.36 0.0M
2021-09-13 33.48 33.48 33.35 33.44 0.0M
2021-09-10 33.50 33.50 33.41 33.41 0.0M
2021-09-09 33.62 33.62 33.52 33.52 0.0M
2021-09-08 33.55 33.62 33.52 33.58 0.0M
2021-09-07 33.58 33.60 33.55 33.60 0.0M
2021-09-03 33.60 33.67 33.60 33.67 0.0M
2021-09-02 33.65 33.65 33.65 33.65 0.0M
2021-09-01 33.62 33.62 33.58 33.61 0.0M
2021-08-31 33.53 33.59 33.53 33.58 0.0M
2021-08-30 33.57 33.66 33.57 33.65 0.0M
2021-08-27 33.52 33.57 33.52 33.54 0.0M
2021-08-26 33.40 33.44 33.40 33.44 0.0M
2021-08-25 33.49 33.54 33.48 33.54 0.0M
2021-08-24 33.54 33.54 33.45 33.49 0.0M
2021-08-23 33.49 33.49 33.44 33.46 0.0M
2021-08-20 33.24 33.32 33.24 33.32 0.0M
2021-08-19 33.12 33.17 33.07 33.17 0.0M
2021-08-18 33.23 33.23 33.23 33.23 0.0M
2021-08-17 33.35 33.36 33.35 33.36 0.0M
2021-08-16 33.39 33.48 33.39 33.48 0.0M
2021-08-13 33.45 33.45 33.45 33.45 0.0M
2021-08-12 33.38 33.43 33.38 33.43 0.0M
2021-08-11 33.33 33.38 33.33 33.38 0.0M
2021-08-09 33.29 33.33 33.27 33.33 0.0M
2021-08-06 33.31 33.33 33.28 33.33 0.0M
2021-08-05 33.23 33.28 33.22 33.28 0.0M
2021-08-04 33.20 33.21 33.17 33.21 0.0M
2021-08-03 33.08 33.24 33.08 33.24 0.0M
2021-08-02 33.14 33.14 33.07 33.11 0.0M
2021-07-30 33.17 33.17 33.16 33.16 0.0M
2021-07-29 33.38 33.38 33.19 33.24 0.0M
2021-07-28 33.14 33.17 33.14 33.17 0.0M
2021-07-27 33.15 33.15 33.07 33.09 0.0M
2021-07-26 33.24 33.25 33.24 33.25 0.0M
2021-07-23 33.01 33.22 33.01 33.22 0.0M
2021-07-22 33.04 33.06 33.03 33.06 0.0M
2021-07-21 32.93 33.01 32.93 33.01 0.0M
2021-07-20 32.73 32.90 32.73 32.90 0.0M
2021-07-19 32.48 32.56 32.48 32.54 0.0M
2021-07-16 32.89 32.89 32.89 32.89 0.0M
2021-07-15 33.01 33.02 32.94 33.02 0.0M
2021-07-14 33.08 33.11 33.07 33.07 0.0M
2021-07-13 33.09 33.09 33.04 33.08 0.0M
2021-07-12 33.09 33.14 33.08 33.14 0.0M
2021-07-09 33.02 33.09 33.00 33.09 0.0M
2021-07-08 32.81 32.85 32.81 32.85 0.0M
2021-07-07 32.99 32.99 32.99 32.99 0.0M
2021-07-06 32.88 33.01 32.88 33.01 0.0M
2021-07-02 32.98 33.01 32.97 33.01 0.0M
2021-07-01 32.84 32.91 32.84 32.91 0.0M
2021-06-30 32.83 32.83 32.83 32.83 0.0M
2021-06-29 32.84 32.84 32.80 32.80 0.0M
2021-06-28 32.81 32.81 32.81 32.81 0.0M
2021-06-25 32.82 32.83 32.75 32.78 0.0M
2021-06-24 32.77 32.77 32.74 32.74 0.0M
2021-06-23 32.64 32.65 32.60 32.64 0.0M
2021-06-22 32.62 32.65 32.60 32.61 0.0M
2021-06-21 32.47 32.52 32.47 32.52 0.0M
2021-06-18 32.31 32.31 32.25 32.25 0.0M
2021-06-17 32.49 32.49 32.49 32.49 0.0M
2021-06-16 32.39 32.52 32.39 32.52 0.0M
2021-06-15 32.54 32.59 32.54 32.59 0.0M
2021-06-14 32.55 32.59 32.55 32.59 0.0M
2021-06-11 32.54 32.57 32.54 32.54 0.0M
2021-06-10 32.48 32.51 32.47 32.51 0.0M
2021-06-09 32.41 32.50 32.41 32.47 0.0M
2021-06-08 32.44 32.44 32.42 32.44 0.0M
2021-06-07 32.38 32.44 32.34 32.44 0.0M
2021-06-04 32.38 32.44 32.37 32.44 0.0M
2021-06-03 32.23 32.36 32.23 32.27 0.0M
2021-06-02 32.33 32.33 32.32 32.33 0.0M
2021-06-01 32.35 32.35 32.27 32.32 0.0M
2021-05-28 32.35 32.36 32.32 32.32 0.0M
2021-05-27 32.26 32.30 32.26 32.30 0.0M
2021-05-26 32.04 32.25 32.04 32.23 0.0M
2021-05-25 32.25 32.25 32.17 32.17 0.0M
2021-05-24 32.21 32.21 32.21 32.21 0.0M
2021-05-21 32.03 32.03 31.99 32.00 0.0M
2021-05-20 32.00 32.00 32.00 32.00 0.0M
2021-05-19 31.67 31.75 31.62 31.75 0.0M
2021-05-18 32.09 32.09 31.90 31.90 0.0M
2021-05-17 32.09 32.09 31.93 32.03 0.0M
2021-05-14 31.98 32.10 31.97 32.10 0.0M
2021-05-13 31.71 31.77 31.67 31.76 0.0M
2021-05-12 31.54 31.65 31.50 31.50 0.0M
2021-05-11 31.92 31.98 31.88 31.94 0.0M
2021-05-10 32.25 32.33 32.14 32.14 0.0M
2021-05-07 32.28 32.33 32.26 32.32 0.0M
2021-05-06 32.07 32.17 32.03 32.17 0.0M
2021-05-05 32.09 32.13 31.99 32.02 0.0M
2021-05-04 31.91 31.97 31.89 31.97 0.0M
2021-05-03 32.09 32.15 32.07 32.09 0.2M
2021-04-30 32.10 32.11 32.02 32.05 0.1M
2021-04-29 32.22 32.22 32.13 32.21 0.0M
2021-04-28 32.15 32.31 32.10 32.11 0.1M
2021-04-27 32.07 32.13 32.07 32.11 0.0M
2021-04-26 32.09 32.13 32.09 32.09 0.0M
2021-04-23 31.99 32.10 31.99 32.04 0.0M
2021-04-22 31.96 31.97 31.80 31.83 0.0M
2021-04-21 31.95 32.02 31.92 32.02 0.0M
2021-04-20 31.78 31.87 31.78 31.86 0.0M
2021-04-19 31.95 31.95 31.94 31.94 0.0M
2021-04-16 32.00 32.12 31.98 32.06 0.0M
2021-04-15 31.95 32.08 31.95 32.01 0.0M
2021-04-14 31.93 31.94 31.78 31.80 0.0M
2021-04-13 31.88 31.91 31.88 31.90 0.0M
2021-04-12 31.76 31.86 31.76 31.82 0.0M
2021-04-09 31.70 31.81 31.67 31.81 0.0M
2021-04-08 31.76 31.76 31.61 31.69 0.0M
2021-04-07 31.56 31.66 31.56 31.64 0.0M
2021-04-06 31.67 31.67 31.56 31.56 0.0M
2021-04-05 31.49 31.65 31.49 31.63 0.0M
2021-04-01 31.13 31.40 31.12 31.35 0.0M
2021-03-31 31.21 31.21 31.02 31.13 0.0M
2021-03-30 31.00 31.00 30.89 30.94 0.0M
2021-03-29 30.96 31.05 30.93 31.02 0.0M
2021-03-26 30.95 30.95 30.76 30.90 0.0M
2021-03-25 30.50 30.76 30.39 30.74 0.0M
2021-03-24 30.61 30.85 30.61 30.62 0.1M
2021-03-23 30.81 30.89 30.65 30.67 0.1M
2021-03-22 30.83 30.93 30.63 30.82 0.0M
2021-03-19 30.80 30.80 30.51 30.62 0.0M
2021-03-18 30.77 30.89 30.60 30.66 0.0M
2021-03-17 30.95 31.01 30.73 30.93 0.0M
2021-03-16 30.88 30.95 30.82 30.87 0.0M
2021-03-15 30.92 30.92 30.63 30.88 0.0M
2021-03-12 30.78 30.78 30.61 30.72 0.0M
2021-03-11 30.63 30.81 30.63 30.73 0.0M
2021-03-10 30.68 30.68 30.50 30.55 0.1M
2021-03-09 30.43 30.55 30.21 30.44 0.1M
2021-03-08 30.44 30.44 30.12 30.12 0.1M
2021-03-05 29.84 30.25 29.63 30.13 0.1M
2021-03-04 30.20 30.20 29.55 29.75 0.1M
2021-03-03 30.48 30.48 30.07 30.07 0.1M
2021-03-02 30.69 30.69 30.33 30.33 0.1M
2021-03-01 30.08 30.57 30.08 30.49 0.3M
2021-02-26 30.04 30.05 29.99 30.01 0.5M
2021-02-25 30.04 30.06 30.00 30.03 0.1M
2021-02-24 30.02 30.06 29.95 30.03 0.0M
2021-02-23 30.02 30.06 29.97 30.00 0.0M
2021-02-22 30.04 30.04 30.04 30.04 0.0M
2021-02-19 29.97 30.01 29.97 30.01 0.0M
2021-02-18 30.00 30.00 30.00 30.00 0.0M
2021-02-17 29.98 29.98 29.90 29.94 0.0M
2021-02-16 29.92 29.98 29.92 29.98 0.0M
2021-02-12 29.95 29.95 29.89 29.93 0.0M
2021-02-11 29.91 29.95 29.91 29.94 0.0M
2021-02-10 29.91 29.92 29.87 29.92 0.0M
2021-02-09 29.89 29.92 29.89 29.92 0.0M
2021-02-08 29.90 29.93 29.88 29.92 0.0M
2021-02-05 29.90 29.92 29.90 29.92 0.0M
2021-02-04 29.89 29.90 29.88 29.88 0.0M
2021-02-03 29.88 29.92 29.83 29.88 0.0M
2021-02-02 29.87 29.87 29.86 29.86 0.0M
2021-02-01 29.81 29.89 29.81 29.87 0.0M
2021-01-29 29.73 29.76 29.64 29.69 0.0M
2021-01-28 29.67 29.79 29.67 29.79 0.0M
2021-01-27 29.93 29.93 29.70 29.70 0.0M
2021-01-26 29.87 29.87 29.85 29.85 0.0M
2021-01-25 29.90 29.90 29.79 29.79 0.0M
2021-01-22 29.80 29.85 29.80 29.85 0.0M
2021-01-21 29.75 29.90 29.75 29.86 0.0M
2021-01-20 29.78 29.83 29.77 29.83 0.0M
2021-01-19 29.56 29.80 29.56 29.76 0.0M
2021-01-15 29.69 29.76 29.69 29.75 0.0M
2021-01-14 29.76 29.78 29.76 29.78 0.0M
2021-01-13 29.77 29.77 29.77 29.77 0.0M
2021-01-12 29.79 29.79 29.70 29.74 0.0M
2021-01-11 29.81 29.81 29.79 29.81 0.0M
2021-01-07 29.69 29.83 29.69 29.83 0.0M
2021-01-06 29.59 29.69 29.59 29.62 0.0M
2021-01-05 29.54 29.62 29.52 29.62 0.0M
2021-01-04 29.66 29.66 29.53 29.57 0.0M