BMAR Historical Prices
BATS: BMARInnovator ETFsDefined OutcomeETFUSD
59.83+0.2161 (+0.36%)
At close: Oct 9, 1:17 PM ET · Delayed 15 min
BMAR price history
The price history for Innovator U.S. Equity Buffer (BMAR) on this page begins on March 2, 2020, when the stock closed at $26.03; it most recently closed at $59.83 on October 5, 2026. The highest price in this record is $59.83, reached on October 5, 2026, and the stock is trading near that level today. Across the 5 complete calendar years in the table, BMAR finished higher in 4 and lower in 1. Its best year was 2023 (+23.1%) and its worst was 2022 (-7.1%).
Over roughly 7 years the share price changed +129.8%, a 13.5% compound annual price return (excluding dividends). In the last 12 months alone, BMAR has gained 15.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
BMAR returns
1 week
+0.72%
1 month
+1.69%
3 months
+3.13%
6 months
+10.34%
Year to date
+12.78%
1 year
+15.52%
3 years
+63.37%
5 years
+77.51%
BMAR price return, excluding dividends.
BMAR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 59.83 | +12.70% |
| 2025 | 53.08 | +14.23% |
| 2024 | 46.47 | +17.32% |
| 2023 | 39.61 | +23.09% |
| 2022 | 32.18 | -7.06% |
| 2021 | 34.62 | +16.80% |
| 2020* | 29.65 | +13.89% |
BMAR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 59.68 | 59.83 | 59.67 | 59.83 | +0.09% | |
| 59.71 | 59.81 | 59.70 | 59.77 | +0.37% | |
| 59.49 | 59.57 | 59.49 | 59.55 | +0.25% | |
| 59.45 | 59.45 | 59.32 | 59.40 | +0.45% | |
| 59.13 | 59.13 | 59.13 | 59.13 | +0.02% | |
| 59.29 | 59.29 | 59.12 | 59.12 | +0.01% | |
| 59.16 | 59.17 | 59.07 | 59.12 | -0.12% | |
| 59.28 | 59.28 | 59.19 | 59.19 | -0.37% | |
| 59.32 | 59.41 | 59.25 | 59.41 | +0.31% | |
| 59.11 | 59.23 | 59.07 | 59.23 | +0.05% | |
| 59.28 | 59.34 | 59.20 | 59.20 | -0.43% | |
| 59.45 | 59.46 | 59.41 | 59.45 | +0.04% | |
| 59.26 | 59.43 | 59.26 | 59.43 | +0.83% | |
| 58.90 | 58.94 | 58.77 | 58.94 | -0.02% | |
| 58.85 | 58.95 | 58.85 | 58.95 | +0.73% | |
| 58.78 | 58.82 | 58.47 | 58.52 | -0.26% | |
| 58.73 | 58.73 | 58.66 | 58.68 | -0.27% | |
| 58.75 | 58.90 | 58.73 | 58.83 | -0.25% | |
| 58.95 | 59.05 | 58.95 | 58.98 | +0.61% | |
| 58.65 | 58.68 | 58.58 | 58.63 | -0.35% | |
| 58.90 | 58.91 | 58.83 | 58.83 | -0.33% | |
| 59.09 | 59.09 | 59.02 | 59.02 | -0.24% | |
| 59.17 | 59.17 | 59.16 | 59.17 | -0.18% | |
| 59.02 | 59.27 | 59.02 | 59.27 | +0.57% | |
| 58.81 | 58.95 | 58.81 | 58.94 | +0.31% | |
| 58.84 | 58.85 | 58.71 | 58.75 | -0.36% | |
| 58.91 | 58.96 | 58.89 | 58.96 | -0.07% | |
| 59.21 | 59.21 | 58.96 | 59.00 | -0.07% | |
| 59.04 | 59.05 | 58.99 | 59.05 | +0.40% | |
| 58.87 | 58.87 | 58.74 | 58.81 | +0.01% | |
| 58.74 | 58.81 | 58.74 | 58.81 | +0.10% | |
| 58.68 | 58.77 | 58.68 | 58.75 | -0.09% | |
| 58.78 | 58.81 | 58.76 | 58.80 | +0.18% | |
| 58.84 | 58.84 | 58.63 | 58.69 | -0.33% | |
| 58.89 | 58.93 | 58.85 | 58.89 | +0.12% | |
| 58.89 | 58.89 | 58.74 | 58.82 | -0.24% | |
| 59.01 | 59.11 | 58.89 | 58.96 | -0.21% | |
| 59.05 | 59.09 | 59.01 | 59.08 | +0.06% | |
| 59.09 | 59.12 | 58.98 | 59.05 | +0.20% | |
| 58.89 | 59.00 | 58.85 | 58.93 | +0.20% | |
| 58.74 | 58.88 | 58.74 | 58.82 | -0.09% | |
| 58.84 | 58.94 | 58.80 | 58.87 | -0.01% | |
| 58.90 | 58.94 | 58.78 | 58.88 | +0.18% | |
| 58.80 | 58.84 | 58.69 | 58.77 | -0.10% | |
| 58.93 | 58.93 | 58.76 | 58.82 | +0.02% | |
| 58.76 | 58.90 | 58.76 | 58.81 | +0.78% | |
| 58.03 | 58.41 | 58.03 | 58.36 | +0.61% | |
| 57.75 | 58.04 | 57.71 | 58.01 | +0.54% | |
| 57.38 | 57.76 | 57.38 | 57.70 | +1.00% | |
| 57.47 | 57.58 | 57.12 | 57.13 | -0.93% | |
| 57.50 | 57.69 | 57.50 | 57.67 | +0.23% | |
| 57.82 | 57.87 | 57.42 | 57.54 | +0.16% | |
| 57.65 | 57.65 | 57.41 | 57.44 | +0.10% | |
| 57.37 | 57.47 | 57.33 | 57.39 | -0.85% | |
| 57.89 | 57.89 | 57.88 | 57.88 | +0.03% | |
| 57.74 | 57.92 | 57.74 | 57.86 | +0.53% | |
| 57.82 | 57.82 | 57.49 | 57.55 | -0.12% | |
| 57.69 | 57.69 | 57.59 | 57.62 | -0.54% | |
| 57.97 | 58.00 | 57.88 | 57.93 | -0.22% | |
| 57.95 | 58.07 | 57.89 | 58.06 | +0.20% | |
| 57.94 | 57.99 | 57.87 | 57.94 | +0.29% | |
| 57.90 | 57.90 | 57.77 | 57.77 | -0.41% | |
| 57.96 | 58.05 | 57.96 | 58.01 | +0.33% | |
| 57.74 | 57.89 | 57.68 | 57.82 | +0.36% | |
| 57.54 | 57.66 | 57.46 | 57.61 | -0.12% | |
| 57.81 | 57.81 | 57.59 | 57.68 | -0.27% | |
| 57.65 | 57.90 | 57.65 | 57.84 | +0.54% | |
| 57.46 | 57.53 | 57.46 | 57.53 | -0.14% | |
| 57.58 | 57.64 | 57.58 | 57.61 | -0.03% | |
| 57.56 | 57.67 | 57.54 | 57.63 | +0.46% | |
| 57.14 | 57.39 | 57.14 | 57.36 | +1.48% | |
| 56.74 | 57.19 | 56.53 | 56.53 | -0.76% | |
| 57.06 | 57.06 | 56.97 | 56.97 | -0.04% | |
| 57.18 | 57.18 | 56.92 | 56.99 | -0.12% | |
| 56.97 | 57.17 | 56.97 | 57.06 | -0.68% | |
| 57.63 | 57.63 | 57.40 | 57.45 | -0.17% | |
| 57.36 | 57.60 | 57.36 | 57.55 | +0.61% | |
| 57.64 | 57.65 | 57.14 | 57.20 | -0.76% | |
| 57.70 | 57.70 | 57.57 | 57.63 | -0.08% | |
| 57.67 | 57.69 | 57.66 | 57.68 | +0.92% | |
| 57.02 | 57.23 | 57.02 | 57.16 | +0.26% | |
| 56.64 | 57.03 | 56.51 | 57.01 | +0.87% | |
| 57.01 | 57.01 | 56.43 | 56.51 | -0.73% | |
| 57.36 | 57.36 | 56.67 | 56.93 | -0.25% | |
| 57.18 | 57.19 | 57.02 | 57.07 | +0.10% | |
| 57.50 | 57.50 | 56.95 | 57.02 | -1.28% | |
| 57.67 | 57.80 | 57.67 | 57.75 | +0.23% | |
| 57.64 | 57.69 | 57.58 | 57.62 | -0.26% | |
| 57.75 | 57.84 | 57.75 | 57.77 | +0.06% | |
| 57.67 | 57.86 | 57.65 | 57.74 | +0.10% | |
| 57.62 | 57.69 | 57.58 | 57.69 | +0.15% | |
| 57.54 | 57.63 | 57.54 | 57.60 | +0.33% | |
| 57.33 | 57.47 | 57.33 | 57.41 | +0.04% | |
| 57.46 | 57.46 | 57.35 | 57.39 | +0.38% | |
| 57.21 | 57.25 | 57.17 | 57.17 | +0.11% | |
| 56.88 | 57.14 | 56.88 | 57.11 | +0.13% | |
| 56.87 | 57.08 | 56.87 | 57.04 | +0.59% | |
| 56.74 | 56.85 | 56.70 | 56.70 | -0.40% | |
| 57.02 | 57.02 | 56.83 | 56.93 | +0.02% | |
| 57.02 | 57.02 | 56.88 | 56.91 | -0.47% | |
| 57.04 | 57.25 | 57.04 | 57.18 | +0.32% | |
| 56.83 | 57.07 | 56.83 | 57.00 | +0.22% | |
| 56.68 | 56.87 | 56.68 | 56.87 | +0.03% | |
| 56.81 | 56.97 | 56.81 | 56.85 | +0.05% | |
| 56.76 | 56.89 | 56.75 | 56.82 | +0.45% | |
| 56.75 | 56.83 | 56.56 | 56.57 | -0.32% | |
| 56.71 | 56.75 | 56.61 | 56.75 | +0.70% | |
| 56.28 | 56.43 | 56.28 | 56.36 | +0.56% | |
| 56.12 | 56.18 | 55.99 | 56.04 | -0.30% | |
| 56.29 | 56.38 | 56.21 | 56.21 | +0.18% | |
| 55.83 | 56.17 | 55.82 | 56.11 | +0.70% | |
| 55.76 | 55.76 | 55.69 | 55.72 | -0.08% | |
| 55.78 | 55.81 | 55.65 | 55.77 | -0.31% | |
| 55.80 | 55.97 | 55.80 | 55.94 | +0.07% | |
| 55.73 | 55.95 | 55.71 | 55.90 | +0.52% | |
| 55.72 | 55.79 | 55.61 | 55.61 | -0.24% | |
| 55.70 | 55.78 | 55.66 | 55.75 | +0.53% | |
| 55.78 | 55.78 | 55.45 | 55.45 | -0.27% | |
| 55.58 | 55.74 | 55.58 | 55.60 | -0.20% | |
| 55.64 | 55.80 | 55.64 | 55.71 | +0.77% | |
| 55.17 | 55.34 | 55.17 | 55.29 | +0.26% | |
| 54.97 | 55.20 | 54.97 | 55.14 | +0.35% | |
| 54.71 | 54.95 | 54.67 | 54.95 | +0.80% | |
| 53.98 | 54.51 | 53.98 | 54.51 | +0.54% | |
| 54.28 | 54.33 | 54.08 | 54.22 | -0.02% | |
| 53.95 | 54.29 | 53.90 | 54.23 | +0.44% | |
| 53.85 | 53.99 | 53.85 | 53.99 | +1.93% | |
| 52.93 | 52.97 | 52.62 | 52.97 | -0.05% | |
| 52.72 | 53.01 | 52.72 | 53.00 | +0.33% | |
| 52.84 | 52.84 | 52.64 | 52.82 | +0.04% | |
| 52.66 | 52.98 | 52.66 | 52.80 | +0.59% | |
| 51.67 | 52.49 | 51.67 | 52.49 | +2.25% | |
| 51.80 | 51.87 | 51.33 | 51.33 | -0.19% | |
| 51.86 | 51.90 | 51.42 | 51.43 | -1.33% | |
| 52.65 | 52.66 | 52.13 | 52.13 | -1.28% | |
| 52.75 | 52.93 | 52.71 | 52.80 | +0.38% | |
| 52.49 | 52.74 | 52.49 | 52.60 | -0.34% | |
| 53.03 | 53.05 | 52.65 | 52.78 | +1.06% | |
| 52.55 | 52.55 | 52.10 | 52.22 | -1.22% | |
| 52.66 | 52.93 | 52.58 | 52.87 | -0.28% | |
| 53.40 | 53.40 | 52.99 | 53.02 | -0.93% | |
| 53.60 | 53.71 | 53.46 | 53.52 | +0.26% | |
| 53.34 | 53.49 | 53.27 | 53.38 | +0.82% | |
| 53.25 | 53.44 | 52.91 | 52.95 | -0.33% | |
| 53.42 | 53.42 | 53.12 | 53.12 | -1.21% | |
| 53.81 | 53.81 | 53.61 | 53.77 | 0.00% | |
| 53.81 | 54.18 | 53.74 | 53.77 | -0.13% | |
| 53.14 | 53.84 | 53.04 | 53.84 | +0.60% | |
| 53.56 | 53.73 | 53.39 | 53.52 | -1.00% | |
| 54.19 | 54.20 | 53.72 | 54.06 | -0.31% | |
| 53.96 | 54.37 | 53.95 | 54.23 | +0.56% | |
| 53.79 | 54.05 | 53.33 | 53.93 | -0.69% | |
| 53.95 | 54.43 | 53.90 | 54.31 | -0.17% | |
| 54.17 | 54.40 | 53.94 | 54.40 | +0.11% | |
| 54.15 | 54.34 | 54.03 | 54.34 | +0.18% | |
| 53.98 | 54.27 | 53.98 | 54.24 | +0.38% | |
| 53.63 | 54.05 | 53.63 | 54.04 | +0.67% | |
| 53.87 | 54.01 | 53.63 | 53.68 | -0.53% | |
| 53.85 | 54.02 | 53.85 | 53.97 | +0.50% | |
| 53.70 | 53.78 | 53.61 | 53.70 | -0.20% | |
| 53.76 | 53.89 | 53.67 | 53.81 | +0.44% | |
| 53.29 | 53.61 | 53.20 | 53.57 | +0.24% | |
| 53.48 | 53.66 | 53.38 | 53.44 | +0.06% | |
| 53.90 | 53.90 | 53.39 | 53.41 | -0.85% | |
| 54.04 | 54.04 | 53.77 | 53.87 | +0.09% | |
| 53.94 | 54.01 | 53.82 | 53.82 | -0.13% | |
| 53.68 | 53.90 | 53.68 | 53.89 | +0.26% | |
| 53.45 | 53.75 | 53.45 | 53.75 | +1.22% | |
| 53.30 | 53.31 | 53.04 | 53.10 | -0.78% | |
| 53.55 | 53.60 | 53.52 | 53.52 | -0.13% | |
| 53.80 | 53.84 | 53.43 | 53.59 | -0.39% | |
| 53.68 | 53.91 | 53.68 | 53.80 | +0.29% | |
| 53.65 | 53.68 | 53.48 | 53.64 | -0.11% | |
| 53.43 | 53.71 | 53.43 | 53.71 | -0.07% | |
| 53.75 | 53.75 | 53.70 | 53.75 | +0.04% | |
| 53.72 | 53.73 | 53.72 | 53.73 | +0.17% | |
| 53.54 | 53.70 | 53.54 | 53.64 | +0.22% | |
| 53.54 | 53.54 | 53.49 | 53.52 | +0.04% | |
| 53.40 | 53.55 | 53.40 | 53.50 | +0.33% | |
| 53.08 | 53.41 | 53.08 | 53.32 | +0.72% | |
| 53.06 | 53.13 | 52.88 | 52.94 | -1.05% | |
| 53.54 | 53.58 | 53.46 | 53.50 | +0.08% | |
| 53.56 | 53.58 | 53.46 | 53.46 | +0.11% | |
| 53.32 | 53.40 | 53.32 | 53.40 | -0.13% | |
| 53.48 | 53.53 | 53.44 | 53.47 | -0.14% | |
| 53.47 | 53.55 | 53.47 | 53.55 | +0.07% | |
| 53.38 | 53.52 | 53.38 | 53.51 | +0.29% | |
| 53.31 | 53.36 | 53.30 | 53.36 | -0.07% | |
| 53.37 | 53.49 | 53.32 | 53.39 | -0.02% | |
| 53.24 | 53.40 | 53.24 | 53.40 | +0.29% | |
| 53.22 | 53.33 | 53.22 | 53.25 | +0.31% | |
| 53.15 | 53.15 | 52.98 | 53.08 | +0.07% | |
| 53.10 | 53.12 | 53.05 | 53.05 | -0.27% | |
| 53.20 | 53.20 | 53.18 | 53.19 | -0.01% | |
| 53.16 | 53.24 | 53.15 | 53.20 | -0.05% | |
| 53.23 | 53.24 | 53.20 | 53.22 | +0.02% | |
| 53.21 | 53.21 | 53.21 | 53.21 | +0.12% | |
| 53.06 | 53.15 | 53.06 | 53.15 | +0.18% | |
| 53.00 | 53.05 | 53.00 | 53.05 | +0.39% | |
| 52.85 | 52.85 | 52.81 | 52.84 | +0.49% | |
| 52.65 | 52.71 | 52.59 | 52.59 | +0.49% | |
| 52.62 | 52.64 | 52.33 | 52.33 | -0.64% | |
| 52.59 | 52.67 | 52.58 | 52.67 | -0.04% | |
| 52.63 | 52.70 | 52.63 | 52.69 | +0.01% | |
| 52.74 | 52.74 | 52.61 | 52.68 | -0.36% | |
| 52.77 | 52.87 | 52.73 | 52.87 | +0.15% | |
| 52.61 | 52.79 | 52.60 | 52.79 | +0.31% | |
| 52.66 | 52.66 | 52.63 | 52.63 | +0.05% | |
| 52.70 | 52.70 | 52.60 | 52.60 | -0.15% | |
| 52.74 | 52.74 | 52.66 | 52.68 | +0.14% | |
| 52.61 | 52.61 | 52.54 | 52.61 | +0.04% | |
| 52.52 | 52.60 | 52.52 | 52.59 | +0.17% | |
| 52.54 | 52.54 | 52.45 | 52.49 | +0.14% | |
| 52.45 | 52.54 | 52.40 | 52.42 | -0.15% | |
| 52.44 | 52.50 | 52.44 | 52.50 | +0.26% | |
| 52.26 | 52.40 | 52.26 | 52.37 | +0.37% | |
| 51.86 | 52.17 | 51.86 | 52.17 | +0.49% | |
| 51.68 | 51.92 | 51.68 | 51.92 | +1.02% | |
| 51.27 | 51.52 | 51.25 | 51.39 | +0.55% | |
| 51.97 | 52.06 | 51.08 | 51.11 | -0.81% | |
| 51.42 | 51.52 | 51.42 | 51.52 | +0.17% | |
| 51.46 | 51.56 | 51.43 | 51.43 | -0.38% | |
| 51.81 | 51.92 | 51.63 | 51.63 | -0.50% | |
| 51.76 | 51.90 | 51.76 | 51.89 | +0.11% | |
| 51.85 | 51.85 | 51.83 | 51.83 | -0.84% | |
| 52.29 | 52.31 | 52.22 | 52.27 | +0.03% | |
| 52.04 | 52.28 | 52.04 | 52.26 | +0.08% | |
| 52.03 | 52.22 | 52.03 | 52.22 | +0.77% | |
| 51.50 | 51.81 | 51.43 | 51.81 | +0.06% | |
| 51.86 | 51.89 | 51.78 | 51.78 | -0.54% | |
| 52.11 | 52.13 | 52.06 | 52.06 | +0.21% | |
| 51.92 | 52.05 | 51.90 | 51.95 | -0.46% | |
| 52.17 | 52.25 | 52.17 | 52.19 | +0.10% | |
| 52.23 | 52.23 | 52.08 | 52.14 | +0.10% | |
| 52.26 | 52.28 | 52.09 | 52.09 | -0.36% | |
| 52.36 | 52.37 | 52.20 | 52.28 | -0.13% | |
| 52.33 | 52.36 | 52.31 | 52.35 | +0.11% | |
| 52.29 | 52.36 | 52.26 | 52.29 | +0.30% | |
| 52.13 | 52.15 | 52.11 | 52.14 | +0.39% | |
| 51.85 | 51.94 | 51.85 | 51.93 | +0.35% | |
| 51.78 | 51.78 | 51.62 | 51.75 | -0.27% | |
| 51.88 | 51.90 | 51.88 | 51.90 | +0.04% | |
| 51.83 | 51.88 | 51.83 | 51.87 | +0.67% | |
| 51.38 | 51.54 | 51.25 | 51.53 | +0.44% | |
| 51.51 | 51.51 | 51.23 | 51.30 | -0.38% | |
| 51.60 | 51.72 | 51.33 | 51.50 | +0.17% | |
| 51.15 | 51.57 | 51.15 | 51.41 | -0.16% | |
| 51.35 | 51.51 | 51.35 | 51.49 | +0.81% | |
| 51.83 | 51.83 | 51.08 | 51.08 | -1.37% | |
| 51.90 | 51.90 | 51.73 | 51.79 | — |