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
2024-12-31 46.24 46.27 46.14 46.14 0.0M
2024-12-30 46.06 46.33 46.06 46.29 0.0M
2024-12-27 46.51 46.51 46.34 46.49 0.0M
2024-12-26 46.63 46.72 46.61 46.69 0.0M
2024-12-24 46.48 46.68 46.48 46.68 0.0M
2024-12-23 46.22 46.40 46.12 46.40 0.0M
2024-12-20 45.88 46.39 45.88 46.20 0.0M
2024-12-19 45.99 46.01 45.82 45.82 0.0M
2024-12-18 46.58 46.65 45.93 45.97 0.0M
2024-12-17 46.65 46.66 46.61 46.64 0.0M
2024-12-16 46.66 46.76 46.65 46.70 0.0M
2024-12-13 46.74 46.74 46.57 46.65 0.0M
2024-12-12 46.69 46.69 46.59 46.63 0.0M
2024-12-11 46.66 46.75 46.64 46.70 0.0M
2024-12-10 46.58 46.61 46.53 46.56 0.0M
2024-12-09 46.74 46.74 46.55 46.57 0.0M
2024-12-06 46.68 46.72 46.63 46.66 0.0M
2024-12-05 46.65 46.65 46.59 46.63 0.0M
2024-12-04 46.72 46.72 46.59 46.65 0.0M
2024-12-03 46.50 46.63 46.50 46.54 0.0M
2024-12-02 46.49 46.56 46.49 46.56 0.0M
2024-11-29 46.53 46.53 46.53 46.53 0.0M
2024-11-27 46.37 46.40 46.32 46.39 0.0M
2024-11-26 46.34 46.45 46.32 46.43 0.0M
2024-11-25 46.29 46.31 46.24 46.31 0.0M
2024-11-22 46.14 46.22 46.12 46.22 0.0M
2024-11-21 45.95 46.09 45.94 46.09 0.0M
2024-11-20 45.81 45.95 45.77 45.95 0.0M
2024-11-19 45.75 46.01 45.75 45.98 0.0M
2024-11-18 45.79 45.97 45.79 45.89 0.0M
2024-11-15 45.97 45.97 45.71 45.78 0.0M
2024-11-14 46.12 46.22 46.04 46.08 0.0M
2024-11-13 46.11 46.26 46.09 46.16 0.0M
2024-11-12 46.21 46.21 46.10 46.13 0.0M
2024-11-11 46.23 46.23 46.11 46.15 0.0M
2024-11-08 46.13 46.20 46.11 46.16 0.0M
2024-11-07 45.95 46.16 45.95 46.08 0.0M
2024-11-06 45.83 45.92 45.82 45.92 0.0M
2024-11-05 45.13 45.28 45.13 45.27 0.0M
2024-11-04 44.95 45.01 44.89 44.93 0.0M
2024-11-01 45.07 45.17 44.98 44.99 0.0M
2024-10-31 44.99 45.02 44.89 44.89 0.0M
2024-10-30 45.44 45.49 45.37 45.38 0.0M
2024-10-29 45.34 45.49 45.33 45.47 0.0M
2024-10-28 45.43 45.48 45.41 45.43 0.0M
2024-10-25 45.50 45.50 45.28 45.32 0.0M
2024-10-24 45.32 45.36 45.30 45.36 0.0M
2024-10-23 45.37 45.37 45.10 45.28 0.0M
2024-10-22 45.33 45.53 45.33 45.53 0.0M
2024-10-21 45.47 45.47 45.36 45.47 0.0M
2024-10-18 45.53 45.53 45.48 45.53 0.0M
2024-10-17 45.43 45.47 45.41 45.41 0.0M
2024-10-16 45.21 45.38 45.20 45.33 0.0M
2024-10-15 45.41 45.41 45.22 45.25 0.0M
2024-10-14 45.21 45.44 45.21 45.44 0.0M
2024-10-11 45.18 45.25 45.15 45.25 0.0M
2024-10-10 45.11 45.11 45.03 45.10 0.0M
2024-10-09 45.02 45.15 45.01 45.15 0.0M
2024-10-08 44.87 44.98 44.86 44.98 0.0M
2024-10-07 44.84 44.84 44.70 44.70 0.0M
2024-10-04 44.76 44.98 44.76 44.95 0.0M
2024-10-03 44.67 44.74 44.61 44.71 0.0M
2024-10-02 44.66 44.80 44.66 44.78 0.0M
2024-10-01 44.94 44.94 44.66 44.76 0.1M
2024-09-30 44.84 45.02 44.76 45.02 0.0M
2024-09-27 44.96 45.01 44.86 44.90 0.0M
2024-09-26 44.89 44.95 44.89 44.95 0.0M
2024-09-25 44.91 44.91 44.79 44.83 0.0M
2024-09-24 44.84 44.91 44.72 44.88 0.0M
2024-09-23 44.80 44.81 44.77 44.81 0.0M
2024-09-20 44.62 44.80 44.62 44.73 0.0M
2024-09-19 44.65 44.84 44.65 44.76 0.0M
2024-09-18 44.30 44.54 44.24 44.30 0.0M
2024-09-17 44.44 44.47 44.31 44.35 0.0M
2024-09-16 44.34 44.37 44.18 44.37 0.0M
2024-09-13 44.27 44.35 44.22 44.31 0.0M
2024-09-12 43.89 44.15 43.89 44.11 0.0M
2024-09-11 43.23 43.91 43.23 43.91 0.0M
2024-09-10 43.51 43.60 43.29 43.60 0.0M
2024-09-09 43.36 43.43 43.36 43.43 0.0M
2024-09-06 43.27 43.27 43.07 43.09 0.0M
2024-09-05 43.60 43.72 43.57 43.59 0.0M
2024-09-04 43.69 43.71 43.63 43.71 0.0M
2024-09-03 44.22 44.22 43.67 43.72 0.0M
2024-08-30 44.13 44.40 44.06 44.39 0.0M
2024-08-29 44.19 44.35 44.09 44.09 0.0M
2024-08-28 44.19 44.21 44.09 44.11 0.0M
2024-08-27 44.22 44.28 44.18 44.25 0.0M
2024-08-26 44.20 44.26 44.12 44.16 0.0M
2024-08-23 44.09 44.25 44.03 44.25 0.0M
2024-08-22 44.14 44.14 43.85 43.88 0.0M
2024-08-21 44.20 44.20 44.09 44.16 0.0M
2024-08-20 44.06 44.09 43.96 44.09 0.0M
2024-08-19 43.90 44.08 43.90 44.08 0.4M
2024-08-16 43.78 43.84 43.78 43.82 0.0M
2024-08-15 43.61 43.78 43.61 43.73 0.0M
2024-08-14 43.19 43.30 43.11 43.30 0.0M
2024-08-13 42.97 43.14 42.85 43.14 0.0M
2024-08-12 42.57 42.78 42.57 42.61 0.0M
2024-08-09 42.48 42.62 42.44 42.62 0.0M
2024-08-08 42.00 42.44 42.00 42.42 0.0M
2024-08-07 42.44 42.44 41.75 41.75 0.0M
2024-08-06 41.68 42.33 41.68 42.03 0.0M
2024-08-05 41.40 41.97 41.02 41.71 0.0M
2024-08-02 42.86 42.86 42.30 42.55 0.0M
2024-08-01 43.55 43.72 42.97 43.17 0.0M
2024-07-31 43.52 43.64 43.46 43.54 0.0M
2024-07-30 43.26 43.28 42.99 43.13 0.0M
2024-07-29 43.22 43.29 43.15 43.24 0.0M
2024-07-26 43.06 43.31 43.05 43.16 0.0M
2024-07-25 42.95 43.30 42.89 42.89 0.0M
2024-07-24 43.21 43.23 42.94 42.94 0.0M
2024-07-23 43.71 43.79 43.64 43.64 0.0M
2024-07-22 43.58 43.77 43.55 43.71 0.0M
2024-07-19 43.57 43.58 43.37 43.39 0.0M
2024-07-18 43.72 43.72 43.50 43.54 0.0M
2024-07-17 43.90 43.90 43.77 43.79 0.0M
2024-07-16 44.03 44.13 44.03 44.13 0.0M
2024-07-15 44.06 44.09 43.97 43.99 0.0M
2024-07-12 43.86 44.06 43.86 43.93 0.0M
2024-07-11 43.99 43.99 43.77 43.79 0.0M
2024-07-10 43.79 43.99 43.79 43.99 0.0M
2024-07-09 43.77 43.79 43.72 43.74 0.0M
2024-07-08 43.75 43.75 43.67 43.75 0.0M
2024-07-05 43.63 43.70 43.60 43.70 0.0M
2024-07-03 43.44 43.54 43.44 43.54 0.0M
2024-07-02 43.20 43.43 43.19 43.41 0.1M
2024-07-01 43.16 43.26 43.07 43.26 0.0M
2024-06-28 43.29 43.29 43.17 43.17 0.0M
2024-06-27 43.21 43.26 43.15 43.26 0.0M
2024-06-26 43.16 43.23 43.13 43.23 0.0M
2024-06-25 43.01 43.18 42.50 43.11 0.0M
2024-06-24 43.14 43.19 43.07 43.07 0.0M
2024-06-21 43.08 43.17 43.02 43.12 0.0M
2024-06-20 43.20 43.25 43.09 43.15 0.0M
2024-06-18 43.13 43.23 43.13 43.23 0.0M
2024-06-17 42.79 43.23 42.79 43.16 0.0M
2024-06-14 42.79 42.92 42.77 42.91 0.0M
2024-06-13 42.85 42.95 42.80 42.95 0.0M
2024-06-12 42.98 42.98 42.72 42.88 0.0M
2024-06-11 42.48 42.62 42.44 42.62 0.0M
2024-06-10 42.39 42.55 42.39 42.54 0.0M
2024-06-07 42.45 42.60 42.45 42.48 0.0M
2024-06-06 42.48 42.52 42.39 42.49 0.0M
2024-06-05 42.23 42.48 42.19 42.48 0.0M
2024-06-04 42.04 42.17 41.98 42.17 0.0M
2024-06-03 42.20 42.20 41.85 42.10 0.0M
2024-05-31 41.91 42.04 41.71 42.04 0.0M
2024-05-30 41.87 41.94 41.78 41.84 0.0M
2024-05-29 42.08 42.08 42.01 42.01 0.0M
2024-05-28 42.14 42.23 42.13 42.20 0.0M
2024-05-24 42.17 42.24 42.13 42.20 0.0M
2024-05-23 42.21 42.27 41.92 41.97 0.0M
2024-05-22 42.19 42.31 42.08 42.17 0.0M
2024-05-21 42.16 42.28 42.16 42.28 0.0M
2024-05-20 42.28 42.29 42.18 42.18 0.0M
2024-05-17 42.15 42.16 42.10 42.14 0.0M
2024-05-16 42.16 42.19 42.10 42.13 0.0M
2024-05-15 41.84 42.14 41.84 42.12 0.0M
2024-05-14 41.69 41.83 41.65 41.83 0.0M
2024-05-13 41.65 41.67 41.60 41.66 0.0M
2024-05-10 41.66 41.70 41.59 41.68 0.0M
2024-05-09 41.57 41.60 41.50 41.60 0.0M
2024-05-08 41.27 41.47 41.27 41.47 0.0M
2024-05-07 41.50 41.52 41.43 41.47 0.0M
2024-05-06 41.28 41.40 41.25 41.40 0.0M
2024-05-03 41.00 41.17 40.97 41.11 0.0M
2024-05-02 40.56 40.76 40.55 40.75 0.0M
2024-05-01 40.49 40.86 40.46 40.51 0.0M
2024-04-30 40.93 40.98 40.62 40.62 0.0M
2024-04-29 41.01 41.04 40.91 41.01 0.0M
2024-04-26 40.83 40.99 40.83 40.92 0.0M
2024-04-25 40.36 40.67 40.33 40.61 0.0M
2024-04-24 40.80 40.81 40.65 40.79 0.0M
2024-04-23 40.72 40.79 40.66 40.74 0.0M
2024-04-22 40.24 40.54 40.15 40.42 0.0M
2024-04-19 40.38 40.38 40.08 40.14 0.0M
2024-04-18 40.63 40.63 40.33 40.40 0.0M
2024-04-17 40.60 40.60 40.34 40.46 0.1M
2024-04-16 40.62 40.69 40.52 40.63 0.0M
2024-04-15 41.25 41.25 40.61 40.64 0.0M
2024-04-12 41.20 41.24 40.89 40.97 0.0M
2024-04-11 41.15 41.44 41.09 41.38 0.0M
2024-04-10 41.18 41.25 41.06 41.17 0.0M
2024-04-09 41.46 41.46 41.21 41.41 0.0M
2024-04-08 41.48 41.48 41.37 41.42 0.0M
2024-04-05 41.28 41.48 41.23 41.42 0.0M
2024-04-04 41.61 41.67 41.10 41.10 0.0M
2024-04-03 41.22 41.52 41.22 41.44 0.0M
2024-04-02 41.35 41.42 41.30 41.39 0.0M
2024-04-01 41.62 41.65 41.53 41.60 0.3M
2024-03-28 41.61 41.70 41.61 41.67 0.0M
2024-03-27 41.50 41.61 41.45 41.61 0.0M
2024-03-26 41.53 41.55 41.42 41.42 0.0M
2024-03-25 41.54 41.54 41.46 41.46 0.0M
2024-03-22 41.54 41.60 41.51 41.56 0.0M
2024-03-21 41.69 41.69 41.56 41.57 0.0M
2024-03-20 41.28 41.53 41.24 41.53 0.1M
2024-03-19 41.10 41.29 40.97 41.29 0.4M
2024-03-18 41.09 41.21 41.09 41.09 0.0M
2024-03-15 41.03 41.03 40.84 40.90 0.1M
2024-03-14 41.22 41.22 40.96 41.07 0.0M
2024-03-13 41.27 41.29 41.12 41.19 0.2M
2024-03-12 41.00 41.29 41.00 41.29 0.1M
2024-03-11 40.93 40.93 40.77 40.92 0.1M
2024-03-08 41.19 41.29 40.90 40.96 0.0M
2024-03-07 40.93 41.16 40.93 41.13 0.1M
2024-03-06 40.91 40.98 40.76 40.86 0.1M
2024-03-05 40.97 40.97 40.56 40.71 0.1M
2024-03-04 41.01 41.09 40.97 40.99 0.1M
2024-03-01 40.92 41.06 40.77 41.02 0.7M
2024-02-29 40.77 40.77 40.70 40.74 0.5M
2024-02-28 40.72 40.74 40.67 40.73 0.0M
2024-02-27 40.69 40.73 40.66 40.67 0.0M
2024-02-26 40.59 40.73 40.59 40.66 0.0M
2024-02-23 40.65 40.73 40.64 40.66 0.0M
2024-02-22 40.66 40.66 40.64 40.64 0.0M
2024-02-21 40.62 40.64 40.58 40.64 0.0M
2024-02-20 40.64 40.64 40.58 40.58 0.0M
2024-02-16 40.62 40.62 40.59 40.59 0.0M
2024-02-15 40.48 40.60 40.48 40.60 0.0M
2024-02-14 40.58 40.59 40.49 40.58 0.0M
2024-02-13 40.55 40.55 40.47 40.49 0.0M
2024-02-12 40.47 40.58 40.47 40.55 0.0M
2024-02-09 40.45 40.57 40.45 40.55 0.0M
2024-02-08 40.51 40.57 40.49 40.54 0.0M
2024-02-07 40.49 40.56 40.48 40.53 0.0M
2024-02-06 40.43 40.49 40.42 40.48 0.0M
2024-02-05 40.53 40.53 40.42 40.45 0.0M
2024-02-02 40.40 40.44 40.40 40.44 0.0M
2024-02-01 40.23 40.33 40.23 40.33 0.0M
2024-01-31 40.30 40.30 40.18 40.19 0.0M
2024-01-30 40.24 40.39 40.24 40.36 0.0M
2024-01-29 40.26 40.35 40.26 40.35 0.0M
2024-01-26 40.27 40.27 40.25 40.27 0.0M
2024-01-25 40.25 40.26 40.24 40.25 0.0M
2024-01-24 40.26 40.26 40.18 40.18 0.0M
2024-01-23 40.15 40.20 40.15 40.20 0.0M
2024-01-22 40.12 40.12 40.09 40.09 0.0M
2024-01-19 39.88 40.09 39.88 40.02 0.0M
2024-01-18 39.79 39.84 39.79 39.83 0.0M
2024-01-17 39.58 39.64 39.56 39.64 0.0M
2024-01-16 39.70 39.75 39.68 39.75 0.0M
2024-01-12 39.79 39.85 39.78 39.85 0.0M
2024-01-11 39.74 39.81 39.64 39.81 0.0M
2024-01-10 39.71 39.79 39.71 39.79 0.0M
2024-01-09 39.65 39.68 39.59 39.68 0.0M
2024-01-08 39.46 39.69 39.46 39.69 0.0M
2024-01-05 39.43 39.43 39.28 39.31 0.0M
2024-01-04 39.36 39.41 39.28 39.28 0.0M
2024-01-03 39.37 39.40 39.34 39.34 0.0M
2024-01-02 39.47 39.58 39.43 39.50 0.0M