U.S. Equity Buffer ETF (BMAR)
CBOE: BMAR
· Real-Time Price · USD
51.51
0.07 (0.13%)
At close: Sep 29, 2025, 3:55 PM
BMAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 51.58 | 51.58 | 51.46 | 51.50 | 51.51 | 0.12% | 1,146 |
| Sep 26, 2025 | 51.51 | 51.51 | 51.35 | 51.44 | 51.44 | 0.45% | 3,300 |
| Sep 25, 2025 | 51.27 | 51.32 | 51.19 | 51.21 | 51.21 | -0.21% | 2,423 |
| Sep 24, 2025 | 51.33 | 51.33 | 51.31 | 51.32 | 51.32 | -0.14% | 1,831 |
| Sep 23, 2025 | 51.63 | 51.63 | 51.35 | 51.39 | 51.39 | -0.35% | 418,038 |
| Sep 22, 2025 | 51.45 | 51.57 | 51.45 | 51.57 | 51.57 | 0.10% | 5,100 |
| Sep 19, 2025 | 51.35 | 51.52 | 51.35 | 51.52 | 51.52 | 0.27% | 3,900 |
| Sep 18, 2025 | 51.43 | 51.44 | 51.38 | 51.38 | 51.38 | 0.21% | 900 |
| Sep 17, 2025 | 51.25 | 51.30 | 51.09 | 51.27 | 51.27 | -0.02% | 1,500 |
| Sep 16, 2025 | 51.29 | 51.30 | 51.25 | 51.28 | 51.28 | -0.06% | 8,040 |
| Sep 15, 2025 | 51.27 | 51.35 | 51.27 | 51.31 | 51.31 | 0.21% | 800 |
| Sep 12, 2025 | 51.19 | 51.21 | 51.18 | 51.20 | 51.20 | 0.00% | 505,600 |
| Sep 11, 2025 | 51.05 | 51.25 | 51.04 | 51.20 | 51.20 | 0.47% | 12,447 |
| Sep 10, 2025 | 50.93 | 51.03 | 50.88 | 50.96 | 50.96 | 0.16% | 28,600 |
| Sep 9, 2025 | 50.79 | 50.88 | 50.79 | 50.88 | 50.88 | 0.20% | 8,337 |
| Sep 8, 2025 | 50.79 | 50.86 | 50.70 | 50.78 | 50.78 | 0.18% | 4,100 |
| Sep 5, 2025 | 50.91 | 50.91 | 50.60 | 50.69 | 50.69 | -0.16% | 2,932 |
| Sep 4, 2025 | 50.58 | 50.78 | 50.58 | 50.77 | 50.77 | 0.53% | 4,000 |
| Sep 3, 2025 | 50.45 | 50.55 | 50.37 | 50.50 | 50.50 | 0.32% | 11,100 |
| Sep 2, 2025 | 50.15 | 50.34 | 50.11 | 50.34 | 50.34 | -0.40% | 1,929 |