Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Innovator U.s. (UMAR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 41.86 41.86 41.86 41.86 100
19th May 2026 (Tue) 41.83 41.86 41.76 41.86 17,694
18th May 2026 (Mon) 41.90 41.90 41.86 41.86 1
15th May 2026 (Fri) 41.90 41.90 41.79 41.79 0
14th May 2026 (Thu) 42.00 42.00 42.00 41.97 38
13th May 2026 (Wed) 41.84 41.84 41.84 41.9257 302
12th May 2026 (Tue) 41.71 41.77 41.71 41.81 500
11th May 2026 (Mon) 41.76 41.8099 41.76 41.8099 0
8th May 2026 (Fri) 41.76 41.89 41.76 41.8079 147
7th May 2026 (Thu) 41.73 41.73 41.73 41.6961 112
6th May 2026 (Wed) 41.78 41.78 41.78 41.73 104
5th May 2026 (Tue) 41.64 41.65 41.54 41.64 159
4th May 2026 (Mon) 41.45 41.45 41.40 41.4429 400
1st May 2026 (Fri) 41.61 41.62 41.52 41.61 657
30th Apr 2026 (Thu) 41.46 41.46 41.46 41.505 200
29th Apr 2026 (Wed) 41.295 41.34 41.295 41.33 213
28th Apr 2026 (Tue) 41.38 41.38 41.38 41.33 100
27th Apr 2026 (Mon) 41.33 41.38 41.33 41.35 2,752
24th Apr 2026 (Fri) 41.24 41.40 41.24 41.3899 2,656
23rd Apr 2026 (Thu) 41.26 41.37 41.25 41.2084 300
22nd Apr 2026 (Wed) 41.30 41.30 41.30 41.2875 100
21st Apr 2026 (Tue) 41.35 41.35 41.07 41.07 7,635
20th Apr 2026 (Mon) 41.19 41.32 41.19 41.29 711
17th Apr 2026 (Fri) 41.35 41.35 41.35 41.35 100
16th Apr 2026 (Thu) 41.15 41.15 41.099 41.09 297
15th Apr 2026 (Wed) 41.01 41.01 41.00 41.09 931
14th Apr 2026 (Tue) 40.87 40.94 40.87 40.88 706
13th Apr 2026 (Mon) 40.57 40.57 40.57 40.7205 120
10th Apr 2026 (Fri) 40.61 40.61 40.61 40.58 467
9th Apr 2026 (Thu) 40.44 40.59 40.43 40.58 748
8th Apr 2026 (Wed) 40.50 40.50 40.35 40.49 741
7th Apr 2026 (Tue) 39.90 40.03 39.83 40.04 200
6th Apr 2026 (Mon) 39.88 40.03 39.88 40.02 5,534
3rd Apr 2026 (Fri) 39.53 39.86 39.53 39.92 1,526
2nd Apr 2026 (Thu) 39.53 39.86 39.53 39.92 1,526
1st Apr 2026 (Wed) 39.89 39.96 39.89 39.82 300
31st Mar 2026 (Tue) 39.52 39.70 39.52 39.74 68
30th Mar 2026 (Mon) 39.47 39.48 39.19 39.1832 3,597
27th Mar 2026 (Fri) 39.43 39.47 39.29 39.30 1,433
26th Mar 2026 (Thu) 39.76 39.77 39.53 39.53 1,498
25th Mar 2026 (Wed) 40.01 40.01 39.90 39.94 1,306
24th Mar 2026 (Tue) 39.73 39.84 39.72 39.72 2,985
23rd Mar 2026 (Mon) 39.89 39.89 39.89 39.839 104
FTSE 100 Latest
Value10,443.47
Change11.13