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
2022-12-30 32.07 32.18 31.98 32.18 0.0M
2022-12-29 32.17 32.29 32.17 32.23 0.0M
2022-12-28 31.92 31.97 31.86 31.86 0.0M
2022-12-27 32.06 32.15 32.04 32.11 0.0M
2022-12-23 31.87 32.16 31.87 32.16 0.0M
2022-12-22 32.11 32.11 31.71 32.02 0.0M
2022-12-21 32.13 32.37 32.13 32.29 0.0M
2022-12-20 32.08 32.09 32.00 32.02 0.0M
2022-12-19 32.04 32.04 31.90 31.95 0.0M
2022-12-16 32.07 32.19 32.02 32.16 0.0M
2022-12-15 32.29 32.33 32.27 32.30 0.0M
2022-12-14 32.98 32.98 32.69 32.79 0.0M
2022-12-13 33.17 33.17 32.78 32.86 0.0M
2022-12-12 32.45 32.68 32.45 32.68 0.0M
2022-12-09 32.52 32.58 32.42 32.42 0.0M
2022-12-08 32.52 32.53 32.49 32.51 0.0M
2022-12-07 32.37 32.44 32.36 32.38 0.0M
2022-12-06 32.44 32.44 32.31 32.44 0.0M
2022-12-05 32.81 32.89 32.65 32.68 0.0M
2022-12-02 32.92 33.07 32.92 33.02 0.0M
2022-12-01 32.98 33.07 32.98 33.06 0.0M
2022-11-30 32.41 33.01 32.41 33.01 0.0M
2022-11-29 32.40 32.48 32.40 32.45 0.0M
2022-11-28 32.61 32.61 32.49 32.49 0.0M
2022-11-25 32.79 32.79 32.79 32.79 0.0M
2022-11-23 32.70 32.79 32.70 32.77 0.0M
2022-11-22 32.49 32.69 32.49 32.69 0.0M
2022-11-21 32.41 32.43 32.40 32.42 0.0M
2022-11-18 32.46 32.49 32.45 32.45 0.0M
2022-11-17 32.18 32.34 32.18 32.34 0.0M
2022-11-16 32.45 32.45 32.43 32.44 0.0M
2022-11-15 32.70 32.70 32.52 32.55 0.0M
2022-11-14 32.58 32.58 32.38 32.38 0.0M
2022-11-11 32.47 32.63 32.47 32.57 0.0M
2022-11-10 32.22 32.39 32.21 32.39 0.0M
2022-11-09 31.27 31.27 31.27 31.27 0.0M
2022-11-08 31.71 31.71 31.71 31.71 0.0M
2022-11-07 31.47 31.59 31.38 31.59 0.0M
2022-11-04 31.35 31.50 31.08 31.33 0.0M
2022-11-03 31.03 31.28 31.03 31.12 0.0M
2022-11-02 31.69 31.94 31.33 31.33 0.0M
2022-11-01 31.97 31.99 31.76 31.84 0.0M
2022-10-31 31.88 31.98 31.84 31.90 0.0M
2022-10-28 31.42 32.05 31.41 32.04 0.0M
2022-10-27 31.68 31.68 31.50 31.50 0.0M
2022-10-26 31.79 31.79 31.63 31.63 0.0M
2022-10-25 31.63 31.76 31.63 31.76 0.0M
2022-10-24 31.15 31.44 31.13 31.40 0.0M
2022-10-21 30.76 31.17 30.76 31.15 0.0M
2022-10-20 30.99 30.99 30.61 30.67 0.0M
2022-10-19 30.90 30.90 30.73 30.80 0.0M
2022-10-18 30.99 30.99 30.91 30.93 0.0M
2022-10-17 30.63 30.77 30.63 30.71 0.0M
2022-10-14 30.35 30.35 30.14 30.14 0.0M
2022-10-13 29.84 30.68 29.83 30.68 0.0M
2022-10-12 30.15 30.23 30.11 30.11 0.0M
2022-10-11 30.16 30.42 30.06 30.16 0.0M
2022-10-10 30.52 30.52 30.29 30.33 0.0M
2022-10-07 30.63 30.67 30.37 30.47 0.0M
2022-10-06 31.29 31.30 31.06 31.08 0.0M
2022-10-05 31.11 31.30 30.99 31.29 0.0M
2022-10-04 31.06 31.32 31.06 31.32 0.0M
2022-10-03 30.32 30.82 30.32 30.70 0.0M
2022-09-30 30.67 30.67 30.16 30.16 0.1M
2022-09-29 30.37 30.45 30.36 30.45 0.0M
2022-09-28 30.78 30.97 30.78 30.93 0.0M
2022-09-27 30.55 30.55 30.34 30.46 0.0M
2022-09-26 30.55 30.63 30.54 30.54 0.0M
2022-09-23 30.61 30.71 30.48 30.71 0.0M
2022-09-22 31.11 31.21 31.11 31.18 0.0M
2022-09-21 31.47 31.47 31.32 31.32 0.0M
2022-09-20 31.62 31.68 31.53 31.64 0.0M
2022-09-19 31.84 31.92 31.84 31.91 0.0M
2022-09-16 31.55 31.73 31.55 31.73 0.0M
2022-09-15 31.95 31.95 31.87 31.87 0.0M
2022-09-14 32.12 32.12 31.94 32.09 0.0M
2022-09-13 32.45 32.45 32.04 32.04 0.0M
2022-09-12 32.87 33.08 32.87 33.08 0.0M
2022-09-09 32.54 32.83 32.54 32.79 0.0M
2022-09-08 32.20 32.40 32.20 32.40 0.0M
2022-09-07 32.29 32.32 32.27 32.29 0.0M
2022-09-06 31.80 31.98 31.80 31.87 0.0M
2022-09-02 32.24 32.24 31.94 31.94 0.0M
2022-09-01 31.85 32.16 31.85 32.12 0.0M
2022-08-31 32.27 32.27 32.15 32.15 0.0M
2022-08-30 32.46 32.46 32.17 32.25 0.0M
2022-08-29 32.51 32.65 32.51 32.54 0.0M
2022-08-26 33.13 33.18 32.68 32.68 0.0M
2022-08-25 33.32 33.45 33.23 33.45 0.0M
2022-08-24 33.12 33.19 33.10 33.14 0.0M
2022-08-23 33.05 33.07 33.03 33.07 0.0M
2022-08-22 33.29 33.32 33.09 33.10 0.0M
2022-08-19 33.76 33.76 33.62 33.62 0.0M
2022-08-18 33.82 33.98 33.82 33.92 0.0M
2022-08-17 33.85 33.91 33.84 33.87 0.0M
2022-08-16 33.91 34.07 33.91 34.05 0.0M
2022-08-15 33.81 33.98 33.75 33.98 0.0M
2022-08-12 33.53 33.87 33.53 33.87 0.0M
2022-08-11 33.51 33.51 33.42 33.46 0.0M
2022-08-10 33.31 33.51 33.31 33.47 0.0M
2022-08-09 32.95 33.00 32.94 32.97 0.0M
2022-08-08 33.08 33.08 33.08 33.08 0.0M
2022-08-05 33.00 33.10 33.00 33.10 0.0M
2022-08-04 33.08 33.21 33.08 33.16 0.0M
2022-08-03 33.05 33.19 33.05 33.19 0.0M
2022-08-02 32.89 32.92 32.79 32.79 0.0M
2022-08-01 32.82 33.02 32.82 32.95 0.0M
2022-07-29 32.92 33.03 32.92 33.02 0.0M
2022-07-28 32.36 32.75 32.35 32.75 0.0M
2022-07-27 32.00 32.46 32.00 32.43 0.0M
2022-07-26 31.95 31.95 31.83 31.85 0.0M
2022-07-25 32.02 32.08 31.96 32.08 0.0M
2022-07-22 32.25 32.25 31.97 32.03 0.0M
2022-07-21 32.13 32.22 32.10 32.22 0.0M
2022-07-20 31.97 32.04 31.90 32.01 0.0M
2022-07-19 31.75 31.89 31.75 31.86 0.0M
2022-07-18 31.52 31.55 31.21 31.30 0.0M
2022-07-15 31.31 31.45 31.30 31.45 0.0M
2022-07-14 30.69 31.09 30.69 31.05 0.0M
2022-07-13 30.94 31.24 30.94 31.15 0.0M
2022-07-12 31.49 31.50 31.23 31.23 0.0M
2022-07-11 31.46 31.46 31.41 31.41 0.0M
2022-07-08 31.76 31.76 31.71 31.71 0.0M
2022-07-07 31.64 31.70 31.62 31.70 0.0M
2022-07-06 31.23 31.39 31.19 31.36 0.0M
2022-07-05 30.79 31.27 30.79 31.27 0.0M
2022-07-01 31.02 31.25 30.92 31.20 0.0M
2022-06-30 30.86 31.09 30.86 30.93 0.0M
2022-06-29 31.25 31.25 31.10 31.20 0.0M
2022-06-28 31.35 31.38 31.22 31.22 0.0M
2022-06-27 31.67 31.67 31.63 31.63 0.0M
2022-06-24 31.17 31.69 31.17 31.69 0.0M
2022-06-23 30.77 31.04 30.77 31.04 0.0M
2022-06-22 30.53 30.97 30.53 30.89 0.0M
2022-06-21 30.86 30.92 30.86 30.86 0.0M
2022-06-17 30.31 30.36 30.31 30.36 0.0M
2022-06-16 30.37 30.37 30.15 30.23 0.0M
2022-06-15 30.76 31.21 30.76 30.97 0.0M
2022-06-14 30.59 30.71 30.59 30.65 0.0M
2022-06-13 30.66 30.69 30.66 30.69 0.0M
2022-06-10 31.88 31.88 31.66 31.66 0.0M
2022-06-09 32.75 32.75 32.34 32.34 0.0M
2022-06-08 32.90 32.96 32.82 32.84 0.0M
2022-06-07 33.13 33.18 33.13 33.14 0.0M
2022-06-06 33.00 33.00 32.91 32.91 0.0M
2022-06-03 32.85 32.85 32.84 32.84 0.0M
2022-06-02 33.06 33.20 33.06 33.20 0.0M
2022-06-01 33.17 33.17 32.74 32.78 0.0M
2022-05-31 33.05 33.05 32.96 32.96 0.0M
2022-05-27 33.07 33.07 33.07 33.07 0.0M
2022-05-26 32.06 32.54 32.06 32.50 0.0M
2022-05-25 31.87 32.11 31.87 32.07 0.0M
2022-05-24 31.66 31.86 31.48 31.86 0.0M
2022-05-23 31.76 32.04 31.70 31.94 0.1M
2022-05-20 31.20 31.56 31.11 31.56 0.0M
2022-05-19 31.41 31.78 31.41 31.58 0.0M
2022-05-18 31.99 32.00 31.68 31.68 0.0M
2022-05-17 32.47 32.70 32.47 32.64 0.0M
2022-05-16 32.21 32.36 32.14 32.18 0.0M
2022-05-13 32.28 32.29 32.22 32.26 0.0M
2022-05-12 31.47 31.75 31.33 31.75 0.0M
2022-05-11 32.34 32.34 31.72 31.72 0.0M
2022-05-10 32.23 32.31 31.94 32.10 0.0M
2022-05-09 32.44 32.44 31.98 32.06 0.0M
2022-05-06 32.86 32.90 32.65 32.84 0.0M
2022-05-05 33.23 33.25 32.70 32.90 0.0M
2022-05-04 33.07 33.87 33.01 33.87 0.0M
2022-05-03 32.92 33.13 32.91 33.06 0.0M
2022-05-02 32.76 32.94 32.52 32.93 0.0M
2022-04-29 33.24 33.26 32.76 32.76 0.0M
2022-04-28 33.52 33.78 33.29 33.75 0.0M
2022-04-27 33.36 33.45 33.15 33.16 0.0M
2022-04-26 33.36 33.36 33.09 33.11 0.0M
2022-04-25 33.39 33.76 33.32 33.75 0.0M
2022-04-22 34.14 34.14 33.65 33.65 0.0M
2022-04-21 34.79 34.81 34.30 34.30 0.0M
2022-04-20 34.62 34.73 34.62 34.63 0.0M
2022-04-19 34.56 34.67 34.52 34.64 0.0M
2022-04-18 34.29 34.40 34.20 34.20 0.0M
2022-04-14 34.60 34.60 34.27 34.27 0.0M
2022-04-13 34.45 34.64 34.45 34.61 0.0M
2022-04-12 34.60 34.63 34.26 34.27 0.0M
2022-04-11 34.57 34.57 34.38 34.38 0.0M
2022-04-08 34.73 34.89 34.73 34.76 0.0M
2022-04-07 34.68 34.91 34.55 34.87 0.0M
2022-04-06 34.62 34.77 34.60 34.77 0.0M
2022-04-05 35.14 35.14 34.91 34.95 0.0M
2022-04-04 35.10 35.19 35.08 35.19 0.0M
2022-04-01 35.05 35.05 34.92 35.01 0.0M
2022-03-31 35.27 35.31 35.03 35.03 0.0M
2022-03-30 35.46 35.46 35.24 35.27 0.0M
2022-03-29 35.29 35.43 35.24 35.43 0.0M
2022-03-28 35.07 35.18 34.92 35.15 0.0M
2022-03-25 35.08 35.10 34.84 35.00 0.0M
2022-03-24 34.71 34.97 34.71 34.97 0.1M
2022-03-23 34.67 34.86 34.63 34.63 0.0M
2022-03-22 34.85 34.94 34.85 34.94 0.1M
2022-03-21 34.72 34.75 34.48 34.67 0.1M
2022-03-18 34.36 34.68 34.36 34.68 0.0M
2022-03-17 34.05 34.41 34.05 34.35 0.0M
2022-03-16 33.95 34.06 33.56 34.06 0.0M
2022-03-15 33.35 33.55 33.31 33.53 0.0M
2022-03-14 33.34 33.39 32.98 33.05 0.1M
2022-03-11 33.63 33.63 33.15 33.15 0.0M
2022-03-10 33.38 33.56 33.24 33.56 0.0M
2022-03-09 33.62 33.77 33.40 33.64 0.1M
2022-03-08 33.26 33.54 33.00 33.00 0.0M
2022-03-07 33.72 33.80 33.19 33.19 0.0M
2022-03-04 33.91 33.97 33.73 33.91 0.0M
2022-03-03 34.41 34.41 34.03 34.06 0.1M
2022-03-02 33.99 34.30 33.85 34.24 0.1M
2022-03-01 34.55 34.55 33.67 33.74 0.2M
2022-02-28 33.86 34.29 33.73 34.18 0.2M
2022-02-25 33.72 34.25 33.53 34.21 0.0M
2022-02-24 31.96 33.47 31.96 33.47 0.0M
2022-02-23 33.85 33.89 32.97 32.99 0.0M
2022-02-22 33.89 33.94 33.54 33.54 0.0M
2022-02-18 33.81 33.94 33.81 33.85 0.0M
2022-02-17 34.43 34.43 34.07 34.07 0.0M
2022-02-16 34.27 34.53 34.27 34.53 0.0M
2022-02-15 34.41 34.41 34.38 34.41 0.0M
2022-02-14 34.07 34.12 33.85 34.06 0.0M
2022-02-11 34.43 34.43 34.02 34.10 0.0M
2022-02-10 34.62 34.62 34.42 34.45 0.0M
2022-02-09 34.62 34.74 34.61 34.64 0.0M
2022-02-08 34.47 34.52 34.39 34.52 0.0M
2022-02-07 34.46 34.47 34.31 34.31 0.0M
2022-02-04 34.17 34.44 34.17 34.36 0.0M
2022-02-03 34.40 34.40 34.24 34.24 0.0M
2022-02-02 34.44 34.57 34.43 34.57 0.0M
2022-02-01 34.30 34.47 34.29 34.47 0.0M
2022-01-31 34.17 34.31 34.17 34.31 0.1M
2022-01-28 33.63 33.94 33.63 33.94 0.0M
2022-01-27 33.81 33.81 33.46 33.46 0.0M
2022-01-26 33.88 33.89 33.43 33.53 0.0M
2022-01-25 33.25 33.59 33.25 33.58 0.0M
2022-01-24 33.43 33.77 32.97 33.77 0.0M
2022-01-21 34.07 34.07 33.70 33.70 0.1M
2022-01-20 34.44 34.44 34.08 34.08 0.0M
2022-01-19 34.36 34.44 34.25 34.26 0.0M
2022-01-18 34.43 34.43 34.29 34.34 0.0M
2022-01-14 34.52 34.60 34.52 34.56 0.0M
2022-01-13 34.66 34.66 34.54 34.54 0.0M
2022-01-12 34.60 34.65 34.60 34.65 0.0M
2022-01-11 34.53 34.62 34.52 34.62 0.0M
2022-01-10 34.29 34.52 34.28 34.52 0.0M
2022-01-07 34.52 34.54 34.50 34.54 0.0M
2022-01-06 34.54 34.54 34.54 34.54 0.0M
2022-01-05 34.67 34.67 34.52 34.55 0.0M
2022-01-04 34.70 34.72 34.67 34.67 0.0M
2022-01-03 34.59 34.67 34.59 34.67 0.0M