Innovator U.S. Equity Buffer ETF - May (BMAY)
BATS: BMAY · Real-Time Price · USD
43.64
0.00 (0.00%)
At close: Sep 15, 2025, 4:00 PM EDT
43.68
+0.04 (0.09%)
After-hours: Sep 15, 2025, 4:10 PM EDT
BMAY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 15, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | - | -0.01% | 111 |
Sep 12, 2025 | 43.63 | 43.64 | 43.60 | 43.64 | 43.64 | -0.01% | 427 |
Sep 11, 2025 | 43.63 | 43.65 | 43.59 | 43.65 | 43.65 | 0.28% | 884 |
Sep 10, 2025 | 43.58 | 43.58 | 43.45 | 43.53 | 43.53 | 0.12% | 15,409 |
Sep 9, 2025 | 43.43 | 43.48 | 43.43 | 43.48 | 43.48 | 0.08% | 366 |
Sep 8, 2025 | 43.43 | 43.47 | 43.39 | 43.44 | 43.44 | 0.13% | 1,982 |
Sep 5, 2025 | 43.44 | 43.45 | 43.32 | 43.38 | 43.38 | -0.05% | 1,029 |
Sep 4, 2025 | 43.26 | 43.41 | 43.26 | 43.41 | 43.41 | 0.47% | 2,954 |
Sep 3, 2025 | 43.18 | 43.28 | 43.15 | 43.21 | 43.21 | 0.12% | 7,770 |
Sep 2, 2025 | 43.03 | 43.15 | 43.03 | 43.15 | 43.15 | -0.25% | 725 |
Aug 29, 2025 | 43.23 | 43.26 | 43.23 | 43.26 | 43.26 | -0.22% | 396 |
Aug 28, 2025 | 43.28 | 43.36 | 43.28 | 43.36 | 43.36 | 0.13% | 5,559 |
Aug 27, 2025 | 43.23 | 43.33 | 43.22 | 43.30 | 43.30 | 0.10% | 1,959 |
Aug 26, 2025 | 43.16 | 43.26 | 43.15 | 43.26 | 43.26 | 0.14% | 2,779 |
Aug 25, 2025 | 43.19 | 43.25 | 43.19 | 43.20 | 43.20 | -0.11% | 1,622 |
Aug 22, 2025 | 42.97 | 43.26 | 42.97 | 43.25 | 43.25 | 0.64% | 6,135 |
Aug 21, 2025 | 42.95 | 42.97 | 42.92 | 42.97 | 42.97 | -0.13% | 35,697 |
Aug 20, 2025 | 43.00 | 43.03 | 43.00 | 43.03 | 43.03 | -0.07% | 280 |
Aug 19, 2025 | 43.13 | 43.14 | 43.00 | 43.06 | 43.06 | -0.25% | 2,415 |
Aug 18, 2025 | 43.11 | 43.17 | 43.11 | 43.17 | 43.17 | 0.08% | 827 |
Aug 15, 2025 | 43.12 | 43.14 | 43.12 | 43.13 | 43.13 | -0.14% | 1,351 |
Aug 14, 2025 | 43.14 | 43.19 | 43.09 | 43.19 | 43.19 | - | 1,290 |
Aug 13, 2025 | 43.12 | 43.21 | 43.12 | 43.19 | 43.19 | 0.14% | 3,847 |
Aug 12, 2025 | 43.13 | 43.13 | 43.13 | 43.13 | 43.13 | 0.48% | 454 |
Aug 11, 2025 | 42.94 | 42.95 | 42.92 | 42.92 | 42.92 | -0.04% | 603 |
Aug 8, 2025 | 42.92 | 42.94 | 42.92 | 42.94 | 42.94 | 0.37% | 786 |
Aug 7, 2025 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | -0.12% | 221 |
Aug 6, 2025 | 42.67 | 42.83 | 42.67 | 42.83 | 42.83 | 0.35% | 3,677 |
Aug 5, 2025 | 42.67 | 42.75 | 42.64 | 42.68 | 42.68 | -0.24% | 5,521 |
Aug 4, 2025 | 42.71 | 42.79 | 42.71 | 42.79 | 42.79 | 0.78% | 1,455 |
Aug 1, 2025 | 42.46 | 42.48 | 42.45 | 42.45 | 42.45 | -0.63% | 735 |
Jul 31, 2025 | 42.96 | 42.96 | 42.72 | 42.72 | 42.72 | -0.09% | 2,864 |
Jul 30, 2025 | 42.80 | 42.85 | 42.72 | 42.76 | 42.76 | -0.12% | 3,006 |
Jul 29, 2025 | 42.87 | 42.89 | 42.78 | 42.81 | 42.81 | -0.16% | 3,481 |
Jul 28, 2025 | 42.86 | 42.88 | 42.85 | 42.88 | 42.88 | 0.05% | 547 |
Jul 25, 2025 | 42.78 | 42.86 | 42.78 | 42.86 | 42.86 | 0.21% | 966 |
Jul 24, 2025 | 42.76 | 42.77 | 42.74 | 42.77 | 42.77 | 0.04% | 2,426 |
Jul 23, 2025 | 42.60 | 42.76 | 42.60 | 42.76 | 42.76 | 0.34% | 2,860 |
Jul 22, 2025 | 42.55 | 42.61 | 42.47 | 42.61 | 42.61 | 0.04% | 1,928 |
Jul 21, 2025 | 42.61 | 42.66 | 42.58 | 42.59 | 42.59 | 0.12% | 2,685 |
Jul 18, 2025 | 42.51 | 42.54 | 42.51 | 42.54 | 42.54 | 0.02% | 2,974 |
Jul 17, 2025 | 42.45 | 42.53 | 42.42 | 42.53 | 42.53 | 0.25% | 3,178 |
Jul 16, 2025 | 42.32 | 42.43 | 42.30 | 42.43 | 42.43 | 0.18% | 2,367 |
Jul 15, 2025 | 42.52 | 42.52 | 42.35 | 42.35 | 42.35 | -0.21% | 10,394 |
Jul 14, 2025 | 42.44 | 42.45 | 42.44 | 42.44 | 42.44 | 0.06% | 1,136 |
Jul 11, 2025 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | -0.02% | 279 |
Jul 10, 2025 | 42.43 | 42.45 | 42.42 | 42.42 | 42.42 | 0.02% | 18,150 |
Jul 9, 2025 | 42.34 | 42.41 | 42.28 | 42.41 | 42.41 | 0.33% | 4,646 |
Jul 8, 2025 | 42.27 | 42.28 | 42.24 | 42.27 | 42.27 | 0.02% | 1,898 |
Jul 7, 2025 | 42.33 | 42.33 | 42.19 | 42.26 | 42.26 | -0.31% | 509 |