Skip to main content

Innovator U.S. Equity Ultra Buffer ETF Mar (NY: UMAR )

35.69 +0.09 (+0.24%)
Official Closing Price Updated: 6:30 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2024 35.68 35.69 35.64 35.69 1,656 +0.09(+0.24%)
Nov 22, 2024 35.57 35.61 35.57 35.60 625 +0.04(+0.13%)
Nov 21, 2024 35.45 35.56 35.44 35.56 3,631 +0.09(+0.24%)
Nov 20, 2024 35.45 35.47 35.37 35.47 3,161 -0.01(-0.03%)
Nov 19, 2024 35.37 35.52 35.37 35.48 6,545 +0.02(+0.06%)
Nov 18, 2024 35.39 35.47 35.39 35.46 4,309 +0.07(+0.20%)
Nov 15, 2024 35.42 35.45 35.34 35.39 5,092 -0.16(-0.46%)
Nov 14, 2024 35.65 35.65 35.54 35.55 7,192 -0.03(-0.09%)
Nov 13, 2024 35.59 35.61 35.56 35.59 5,043 +0.00(+0.00%)
Nov 12, 2024 35.59 35.59 35.53 35.58 5,325 -0.04(-0.10%)
Nov 11, 2024 35.56 35.62 35.56 35.62 674 +0.04(+0.11%)
Nov 08, 2024 35.54 35.58 35.54 35.58 529 +0.07(+0.20%)
Nov 07, 2024 35.50 35.51 35.47 35.51 3,829 +0.10(+0.27%)
Nov 06, 2024 35.34 35.41 35.34 35.41 6,659 +0.32(+0.92%)
Nov 05, 2024 34.99 35.09 34.99 35.09 2,768 +0.18(+0.52%)
Nov 04, 2024 34.89 34.95 34.88 34.91 5,605 -0.01(-0.04%)
Nov 01, 2024 34.99 35.01 34.92 34.92 8,754 +0.03(+0.09%)
Oct 31, 2024 34.90 34.94 34.87 34.89 3,828 -0.25(-0.71%)
Oct 30, 2024 35.19 35.19 35.11 35.14 3,626 -0.04(-0.13%)
Oct 29, 2024 35.15 35.20 35.15 35.19 1,957 +0.03(+0.07%)
Oct 28, 2024 35.18 35.20 35.13 35.16 5,967 +0.06(+0.17%)
Oct 25, 2024 35.13 35.17 35.10 35.10 347 -0.01(-0.03%)
Oct 24, 2024 35.08 35.12 35.08 35.11 404 +0.04(+0.11%)
Oct 23, 2024 35.06 35.08 34.97 35.07 2,698 -0.14(-0.40%)
Oct 22, 2024 35.14 35.21 35.13 35.21 8,938 +0.04(+0.11%)
Oct 21, 2024 35.22 35.22 35.13 35.17 1,294 -0.02(-0.06%)
Oct 18, 2024 35.18 35.21 35.17 35.20 443,023 +0.07(+0.20%)
Oct 17, 2024 35.11 35.15 35.11 35.13 2,988 +0.05(+0.13%)
Oct 16, 2024 35.08 35.08 35.04 35.08 2,369 +0.04(+0.10%)
Oct 15, 2024 35.06 35.09 35.01 35.04 2,080 -0.10(-0.27%)
Oct 14, 2024 35.08 35.16 35.08 35.14 398 +0.11(+0.31%)
Oct 11, 2024 34.96 35.03 34.96 35.03 1,497 +0.08(+0.24%)
Oct 10, 2024 34.92 34.95 34.91 34.95 1,731 -0.03(-0.09%)
Oct 09, 2024 34.87 34.98 34.86 34.98 18,463 +0.10(+0.28%)
Oct 08, 2024 34.78 34.88 34.78 34.88 9,984 +0.16(+0.45%)
Oct 07, 2024 34.78 34.83 34.67 34.72 106,934 -0.15(-0.42%)
Oct 04, 2024 34.75 34.87 34.75 34.87 1,778 +0.15(+0.43%)
Oct 03, 2024 34.76 34.81 34.68 34.72 17,663 -0.05(-0.13%)
Oct 02, 2024 34.72 34.77 34.69 34.77 2,350 -0.00(-0.00%)
Oct 01, 2024 34.71 34.79 34.70 34.77 6,512 -0.11(-0.32%)
Sep 30, 2024 34.81 34.88 34.79 34.88 2,215 +0.05(+0.13%)
Sep 27, 2024 34.86 34.86 34.81 34.83 4,299 -0.02(-0.07%)
Sep 26, 2024 34.83 34.86 34.82 34.86 12,329 +0.06(+0.18%)
Sep 25, 2024 34.82 34.84 34.77 34.79 3,943 -0.04(-0.13%)
Sep 24, 2024 34.78 34.84 34.78 34.84 3,605 +0.06(+0.17%)
Sep 23, 2024 34.74 34.81 34.74 34.78 5,035 +0.03(+0.09%)
Sep 20, 2024 34.66 34.80 34.66 34.75 5,978 -0.01(-0.03%)
Sep 19, 2024 34.74 34.77 34.70 34.76 98,736 +0.30(+0.88%)
Sep 18, 2024 34.48 34.60 34.43 34.46 7,135 -0.02(-0.07%)
Sep 17, 2024 34.51 34.56 34.48 34.48 731 -0.03(-0.08%)
Sep 16, 2024 34.45 34.51 34.42 34.51 4,506 +0.03(+0.08%)
Sep 13, 2024 34.40 34.49 34.40 34.48 4,040 +0.12(+0.36%)
Sep 12, 2024 34.16 34.38 34.16 34.36 19,888 +0.14(+0.40%)
Sep 11, 2024 33.75 34.22 33.72 34.22 9,549 +0.19(+0.54%)
Sep 10, 2024 33.99 34.04 33.92 34.04 7,578 +0.10(+0.30%)
Sep 09, 2024 33.88 33.94 33.83 33.93 63,580 +0.20(+0.60%)
Sep 06, 2024 34.07 34.07 33.72 33.73 15,326 -0.28(-0.82%)
Sep 05, 2024 34.09 34.16 33.97 34.01 13,081 -0.09(-0.27%)
Sep 04, 2024 34.10 34.20 34.05 34.10 31,629 -0.03(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.