Yahoo

Mail

Singapore markets closed

Straits Times Index
3,316.56
-6.06(-0.18%)
Nikkei
38,646.11
-457.11(-1.17%)
Hang Seng
18,608.94
-259.77(-1.38%)
FTSE 100
8,317.59
-21.64(-0.26%)
Bitcoin USD
69,097.25
+109.66(+0.16%)
CMC Crypto 200
1,448.63
-19.47(-1.33%)

Innovator S&P 500 Buffer ETF - March (BMAR)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

42.20

+0.23

(+0.56%)

At close: 03:58PM EDT

Time period:

25 May 2023 - 25 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2024	42.17	42.24	42.13	42.20	42.20	21,800
23 May 2024	42.21	42.27	41.92	41.97	41.97	19,000
22 May 2024	42.19	42.31	42.08	42.17	42.17	8,000
21 May 2024	42.16	42.28	42.16	42.28	42.28	2,500
20 May 2024	42.28	42.29	42.18	42.18	42.18	8,800
17 May 2024	42.15	42.15	42.10	42.14	42.14	6,100
16 May 2024	42.16	42.19	42.10	42.13	42.13	5,900
15 May 2024	41.84	42.14	41.84	42.12	42.12	7,600
14 May 2024	41.69	41.83	41.65	41.83	41.83	6,200
13 May 2024	41.65	41.67	41.60	41.66	41.66	1,200
10 May 2024	41.65	41.70	41.59	41.68	41.68	6,900
09 May 2024	41.57	41.60	41.50	41.60	41.60	2,800
08 May 2024	41.27	41.47	41.27	41.47	41.47	4,100
07 May 2024	41.50	41.51	41.42	41.47	41.47	10,300
06 May 2024	41.28	41.40	41.25	41.40	41.40	10,900
03 May 2024	41.00	41.17	40.97	41.11	41.11	9,600
02 May 2024	40.56	40.76	40.55	40.75	40.75	9,700
01 May 2024	40.49	40.86	40.46	40.51	40.51	10,200
30 Apr 2024	40.93	40.98	40.62	40.62	40.62	43,700
29 Apr 2024	41.01	41.04	40.91	41.01	41.01	12,000
26 Apr 2024	40.83	40.99	40.83	40.92	40.92	17,200
25 Apr 2024	40.36	40.67	40.33	40.61	40.61	30,900
24 Apr 2024	40.80	40.81	40.65	40.79	40.79	29,300
23 Apr 2024	40.72	40.78	40.66	40.74	40.74	14,300
22 Apr 2024	40.24	40.54	40.15	40.42	40.42	25,000
19 Apr 2024	40.38	40.38	40.08	40.14	40.14	11,900
18 Apr 2024	40.63	40.63	40.33	40.40	40.40	15,700
17 Apr 2024	40.60	40.60	40.34	40.46	40.46	56,800
16 Apr 2024	40.62	40.69	40.52	40.63	40.63	31,200
15 Apr 2024	41.25	41.25	40.61	40.64	40.64	6,800
12 Apr 2024	41.20	41.24	40.89	40.97	40.97	8,900
11 Apr 2024	41.15	41.44	41.09	41.38	41.38	6,800
10 Apr 2024	41.18	41.25	41.06	41.17	41.17	14,000
09 Apr 2024	41.46	41.46	41.21	41.41	41.41	4,600
08 Apr 2024	41.48	41.48	41.37	41.42	41.42	3,600
05 Apr 2024	41.28	41.48	41.23	41.42	41.42	42,000
04 Apr 2024	41.61	41.67	41.10	41.10	41.10	5,300
03 Apr 2024	41.22	41.51	41.22	41.44	41.44	5,400
02 Apr 2024	41.35	41.42	41.30	41.39	41.39	10,000
01 Apr 2024	41.62	41.65	41.53	41.60	41.60	287,100
28 Mar 2024	41.61	41.70	41.61	41.67	41.67	25,600
27 Mar 2024	41.50	41.61	41.45	41.61	41.61	32,700
26 Mar 2024	41.53	41.54	41.42	41.42	41.42	26,300
25 Mar 2024	41.54	41.54	41.47	41.47	41.47	12,400
22 Mar 2024	41.54	41.60	41.51	41.56	41.56	35,100
21 Mar 2024	41.69	41.69	41.56	41.57	41.57	39,000
20 Mar 2024	41.28	41.53	41.24	41.53	41.53	92,400
19 Mar 2024	41.10	41.29	40.97	41.29	41.29	397,600
18 Mar 2024	41.09	41.21	41.09	41.09	41.09	34,900
15 Mar 2024	41.03	41.03	40.84	40.90	40.90	67,300
14 Mar 2024	41.22	41.22	40.96	41.07	41.07	39,100
13 Mar 2024	41.27	41.29	41.12	41.19	41.19	190,500
12 Mar 2024	41.00	41.29	41.00	41.29	41.29	64,300
11 Mar 2024	40.93	40.93	40.77	40.92	40.92	78,400
08 Mar 2024	41.19	41.29	40.90	40.96	40.96	45,700
07 Mar 2024	40.93	41.16	40.93	41.13	41.13	86,000
06 Mar 2024	40.91	40.98	40.76	40.86	40.86	77,800
05 Mar 2024	40.97	40.97	40.56	40.71	40.71	145,500
04 Mar 2024	41.01	41.08	40.97	40.99	40.99	133,000
01 Mar 2024	40.92	41.06	40.77	41.02	41.02	662,700
29 Feb 2024	40.77	40.77	40.70	40.74	40.74	514,500
28 Feb 2024	40.72	40.74	40.67	40.73	40.73	30,100
27 Feb 2024	40.69	40.73	40.66	40.67	40.67	18,600
26 Feb 2024	40.59	40.73	40.59	40.66	40.66	14,100
23 Feb 2024	40.65	40.73	40.64	40.66	40.66	39,400
22 Feb 2024	40.66	40.66	40.64	40.64	40.64	8,500
21 Feb 2024	40.62	40.63	40.58	40.63	40.63	2,900
20 Feb 2024	40.64	40.64	40.58	40.58	40.58	1,800
16 Feb 2024	40.62	40.62	40.59	40.59	40.59	1,000
15 Feb 2024	40.48	40.60	40.48	40.60	40.60	900
14 Feb 2024	40.58	40.59	40.49	40.58	40.58	27,600
13 Feb 2024	40.55	40.55	40.47	40.49	40.49	4,100
12 Feb 2024	40.47	40.58	40.47	40.55	40.55	5,300
09 Feb 2024	40.45	40.57	40.45	40.55	40.55	4,300
08 Feb 2024	40.51	40.57	40.49	40.54	40.54	14,400
07 Feb 2024	40.49	40.56	40.48	40.53	40.53	2,400
06 Feb 2024	40.43	40.49	40.42	40.48	40.48	8,200
05 Feb 2024	40.53	40.53	40.42	40.45	40.45	4,600
02 Feb 2024	40.40	40.44	40.40	40.44	40.44	7,300
01 Feb 2024	40.23	40.33	40.23	40.33	40.33	5,000
31 Jan 2024	40.30	40.30	40.18	40.19	40.19	10,800
30 Jan 2024	40.24	40.39	40.24	40.36	40.36	10,000
29 Jan 2024	40.26	40.35	40.26	40.35	40.35	6,300
26 Jan 2024	40.27	40.27	40.25	40.27	40.27	2,500
25 Jan 2024	40.24	40.26	40.24	40.25	40.25	2,200
24 Jan 2024	40.26	40.26	40.18	40.18	40.18	1,000
23 Jan 2024	40.15	40.20	40.15	40.20	40.20	900
22 Jan 2024	40.12	40.12	40.09	40.09	40.09	800
19 Jan 2024	39.88	40.09	39.88	40.02	40.02	12,100
18 Jan 2024	39.79	39.84	39.79	39.83	39.83	700
17 Jan 2024	39.58	39.64	39.56	39.64	39.64	1,700
16 Jan 2024	39.70	39.75	39.68	39.75	39.75	2,700
12 Jan 2024	39.79	39.85	39.78	39.85	39.85	600
11 Jan 2024	39.74	39.81	39.64	39.81	39.81	700
10 Jan 2024	39.71	39.79	39.71	39.79	39.79	3,500
09 Jan 2024	39.65	39.68	39.59	39.68	39.68	7,600
08 Jan 2024	39.46	39.69	39.46	39.69	39.69	1,600
05 Jan 2024	39.43	39.43	39.28	39.31	39.31	1,400
04 Jan 2024	39.36	39.41	39.28	39.28	39.28	9,400
03 Jan 2024	39.37	39.40	39.34	39.34	39.34	3,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,316.56-6.06(-0.18%)

Nikkei38,646.11-457.11(-1.17%)

Hang Seng18,608.94-259.77(-1.38%)

FTSE 1008,317.59-21.64(-0.26%)

Bitcoin USD69,097.25+109.66(+0.16%)

CMC Crypto 2001,448.63-19.47(-1.33%)

Innovator S&P 500 Buffer ETF - March (BMAR)

Straits Times Index
3,316.56
-6.06(-0.18%)

Nikkei
38,646.11
-457.11(-1.17%)

Hang Seng
18,608.94
-259.77(-1.38%)

FTSE 100
8,317.59
-21.64(-0.26%)

Bitcoin USD
69,097.25
+109.66(+0.16%)

CMC Crypto 200
1,448.63
-19.47(-1.33%)