MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UMAR — Innovator U.S. Equity Ultra Buffer ETF - March
Cboe BZXInnovator U.S. Equity Ultra Buffer ETF - March
$43.38
-0.12(-0.26%)
- O
- 43.52
- H
- 43.53
- L
- 43.38
- V
- 2.51K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$43.38
Period Return+22.37%
Period High$43.56
Period Low$35.20
Avg Daily Volume29.2K
Total Trading Days365
UMAR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $43.52 | $43.53 | $43.38 | $43.38 | $-0.12 | -0.26% | 2,515 | $43.45 | $43.38 $43.53 |
| Oct 7, 2026 | $43.50 | $43.56 | $43.39 | $43.50 | $-0.04 | -0.08% | 6,820 | $43.44 | $43.39 $43.56 |
| Oct 6, 2026 | $43.52 | $43.55 | $43.47 | $43.53 | +$0.09 | +0.20% | 5,090 | $43.49 | $43.47 $43.55 |
| Oct 5, 2026 | $43.46 | $43.48 | $43.39 | $43.45 | +$0.11 | +0.25% | 12,523 | $43.46 | $43.39 $43.48 |
| Oct 2, 2026 | $43.27 | $43.36 | $43.27 | $43.34 | +$0.16 | +0.36% | 1,055 | $43.33 | $43.27 $43.36 |
| Oct 1, 2026 | $43.11 | $43.18 | $43.10 | $43.18 | +$0.02 | +0.05% | 6,117 | $43.13 | $43.10 $43.18 |
| Sep 30, 2026 | $43.33 | $43.34 | $43.16 | $43.16 | $-0.01 | -0.02% | 4,341 | $43.29 | $43.16 $43.34 |
| Sep 29, 2026 | $43.22 | $43.26 | $43.17 | $43.17 | $-0.10 | -0.22% | 1,959 | $43.22 | $43.17 $43.26 |
| Sep 28, 2026 | $43.26 | $43.34 | $43.21 | $43.27 | $-0.07 | -0.15% | 4,487 | $43.27 | $43.21 $43.34 |
| Sep 25, 2026 | $43.22 | $43.33 | $43.21 | $43.33 | +$0.08 | +0.18% | 14,361 | $43.23 | $43.21 $43.33 |
| Sep 24, 2026 | $43.12 | $43.25 | $43.12 | $43.25 | $-0.02 | -0.03% | 16,088 | $43.18 | $43.12 $43.25 |
| Sep 23, 2026 | $43.24 | $43.27 | $43.23 | $43.27 | $-0.08 | -0.17% | 1,950 | $43.25 | $43.23 $43.27 |
| Sep 22, 2026 | $43.33 | $43.35 | $43.29 | $43.34 | +$0.08 | +0.18% | 9,962 | $43.31 | $43.29 $43.35 |
| Sep 21, 2026 | $43.22 | $43.34 | $43.19 | $43.26 | +$0.14 | +0.32% | 3,095 | $43.26 | $43.19 $43.34 |
| Sep 18, 2026 | $43.14 | $43.14 | $43.02 | $43.12 | +$0.05 | +0.10% | 2,971 | $43.08 | $43.02 $43.14 |
| Sep 17, 2026 | $43.03 | $43.07 | $43.00 | $43.07 | +$0.20 | +0.48% | 4,094 | $43.04 | $43.00 $43.07 |
| Sep 16, 2026 | $43.02 | $43.02 | $42.87 | $42.87 | $-0.05 | -0.12% | 1,739 | $42.98 | $42.87 $43.02 |
| Sep 15, 2026 | $42.96 | $43.07 | $42.88 | $42.92 | $-0.11 | -0.25% | 12,943 | $42.92 | $42.88 $43.07 |
| Sep 14, 2026 | $42.99 | $43.05 | $42.94 | $43.03 | $-0.06 | -0.15% | 3,257 | $42.99 | $42.94 $43.05 |
| Sep 11, 2026 | $43.09 | $43.09 | $43.06 | $43.09 | +$0.16 | +0.36% | 2,785 | $43.12 | $43.06 $43.09 |
| Sep 10, 2026 | $42.85 | $43.00 | $42.85 | $42.94 | $-0.07 | -0.16% | 4,485 | $42.89 | $42.85 $43.00 |
| Sep 9, 2026 | $43.09 | $43.10 | $42.96 | $43.00 | $-0.11 | -0.25% | 2,284 | $43.04 | $42.96 $43.10 |
| Sep 8, 2026 | $43.10 | $43.11 | $43.10 | $43.11 | $-0.07 | -0.16% | 3,644 | $43.10 | $43.10 $43.11 |
| Sep 4, 2026 | $43.15 | $43.18 | $43.11 | $43.18 | $-0.03 | -0.06% | 2,040 | $43.15 | $43.11 $43.18 |
| Sep 3, 2026 | $43.07 | $43.21 | $43.07 | $43.21 | +$0.16 | +0.36% | 1,857 | $43.11 | $43.07 $43.21 |
| Sep 2, 2026 | $42.96 | $43.05 | $42.96 | $43.05 | +$0.08 | +0.17% | 2,341 | $43.02 | $42.96 $43.05 |
| Sep 1, 2026 | $42.94 | $42.99 | $42.92 | $42.98 | $-0.06 | -0.14% | 11,870 | $42.96 | $42.92 $42.99 |
| Aug 31, 2026 | $43.00 | $43.03 | $42.98 | $43.03 | $-0.05 | -0.10% | 3,743 | $43.00 | $42.98 $43.03 |
| Aug 28, 2026 | $43.08 | $43.08 | $43.08 | $43.08 | +$0.02 | +0.03% | 184 | $43.08 | $43.08 $43.08 |
| Aug 27, 2026 | $42.99 | $43.07 | $42.99 | $43.07 | +$0.09 | +0.20% | 1,970 | $43.06 | $42.99 $43.07 |