Innovator U.S. Equity Buffer ETF - May (BMAY)
BATS: BMAY · Real-Time Price · USD
45.12
-0.14 (-0.31%)
At close: Feb 23, 2026, 4:00 PM EST
45.12
0.00 (0.00%)
After-hours: Feb 23, 2026, 8:00 PM EST
BMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 45.27 | 45.27 | 45.07 | 45.12 | 45.12 | -0.31% | 2,548 |
| Feb 20, 2026 | 45.16 | 45.27 | 45.16 | 45.27 | 45.26 | 0.25% | 2,735 |
| Feb 19, 2026 | 45.04 | 45.15 | 45.04 | 45.15 | 45.15 | -0.09% | 3,699 |
| Feb 18, 2026 | 45.30 | 45.30 | 45.17 | 45.19 | 45.19 | 0.13% | 411 |
| Feb 17, 2026 | 45.00 | 45.16 | 45.00 | 45.13 | 45.13 | 0.14% | 9,598 |
| Feb 13, 2026 | 45.03 | 45.07 | 45.03 | 45.07 | 45.07 | 0.01% | 914 |
| Feb 12, 2026 | 45.23 | 45.23 | 45.06 | 45.06 | 45.06 | -0.45% | 1,538 |
| Feb 11, 2026 | 45.26 | 45.27 | 45.26 | 45.26 | 45.26 | 0.04% | 265 |
| Feb 10, 2026 | 45.28 | 45.28 | 45.20 | 45.25 | 45.25 | -0.05% | 4,825 |
| Feb 9, 2026 | 45.20 | 45.27 | 45.20 | 45.27 | 45.27 | 0.13% | 2,627 |
| Feb 6, 2026 | 45.13 | 45.21 | 45.13 | 45.21 | 45.21 | 0.67% | 352 |
| Feb 5, 2026 | 44.83 | 44.94 | 44.83 | 44.91 | 44.91 | -0.34% | 9,871 |
| Feb 4, 2026 | 45.12 | 45.15 | 45.06 | 45.06 | 45.06 | -0.17% | 205,578 |
| Feb 3, 2026 | 45.25 | 45.25 | 45.01 | 45.14 | 45.14 | -0.17% | 9,166 |
| Feb 2, 2026 | 45.16 | 45.22 | 45.16 | 45.22 | 45.22 | 0.18% | 4,924 |
| Jan 30, 2026 | 45.16 | 45.16 | 45.11 | 45.13 | 45.13 | -0.04% | 1,359 |
| Jan 29, 2026 | 45.11 | 45.15 | 45.01 | 45.15 | 45.15 | -0.09% | 20,567 |
| Jan 28, 2026 | 45.13 | 45.19 | 45.12 | 45.19 | 45.19 | 0.01% | 2,238 |
| Jan 27, 2026 | 45.18 | 45.19 | 45.15 | 45.19 | 45.19 | 0.11% | 1,422 |
| Jan 26, 2026 | 45.12 | 45.17 | 45.12 | 45.14 | 45.14 | 0.07% | 513 |
| Jan 23, 2026 | 45.07 | 45.13 | 45.04 | 45.11 | 45.11 | 0.01% | 2,405 |
| Jan 22, 2026 | 45.02 | 45.10 | 45.02 | 45.10 | 45.10 | 0.19% | 358 |
| Jan 21, 2026 | 44.88 | 45.04 | 44.85 | 45.02 | 45.02 | 0.49% | 1,720 |
| Jan 20, 2026 | 44.83 | 44.83 | 44.79 | 44.79 | 44.79 | -0.61% | 479 |
| Jan 16, 2026 | 45.06 | 45.07 | 45.06 | 45.07 | 45.07 | 0.06% | 12,824 |
| Jan 15, 2026 | 45.05 | 45.12 | 45.02 | 45.04 | 45.04 | 0.06% | 4,359 |
| Jan 14, 2026 | 44.97 | 45.02 | 44.92 | 45.02 | 45.02 | -0.11% | 1,548 |
| Jan 13, 2026 | 45.04 | 45.07 | 45.04 | 45.07 | 45.06 | -0.08% | 1,847 |
| Jan 12, 2026 | 45.00 | 45.11 | 44.99 | 45.10 | 45.10 | 0.04% | 2,133 |
| Jan 9, 2026 | 44.98 | 45.09 | 44.98 | 45.09 | 45.09 | 0.19% | 8,197 |
| Jan 8, 2026 | 44.93 | 45.05 | 44.93 | 45.00 | 45.00 | -0.04% | 1,643 |
| Jan 7, 2026 | 44.98 | 45.03 | 44.92 | 45.02 | 45.02 | - | 12,523 |
| Jan 6, 2026 | 44.92 | 45.03 | 44.92 | 45.02 | 45.02 | 0.16% | 875 |
| Jan 5, 2026 | 44.86 | 44.96 | 44.86 | 44.95 | 44.95 | 0.23% | 6,157 |
| Jan 2, 2026 | 44.82 | 44.86 | 44.82 | 44.85 | 44.85 | 0.07% | 520 |
| Dec 31, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | -0.13% | 610 |
| Dec 30, 2025 | 44.84 | 44.88 | 44.80 | 44.88 | 44.87 | -0.03% | 1,134 |
| Dec 29, 2025 | 44.84 | 44.90 | 44.83 | 44.89 | 44.89 | -0.02% | 1,635 |
| Dec 26, 2025 | 44.80 | 44.90 | 44.80 | 44.90 | 44.90 | 0.02% | 363 |
| Dec 24, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.19% | 173 |
| Dec 23, 2025 | 44.83 | 44.83 | 44.80 | 44.80 | 44.80 | 0.03% | 3,006 |
| Dec 22, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 0.19% | 427 |
| Dec 19, 2025 | 44.71 | 44.71 | 44.70 | 44.70 | 44.70 | 0.32% | 275 |
| Dec 18, 2025 | 44.56 | 44.62 | 44.56 | 44.56 | 44.56 | 0.31% | 1,242 |
| Dec 17, 2025 | 44.43 | 44.48 | 44.38 | 44.42 | 44.42 | -0.24% | 7,073 |
| Dec 16, 2025 | 44.50 | 44.53 | 44.50 | 44.53 | 44.53 | -0.01% | 1,925 |
| Dec 15, 2025 | 44.54 | 44.54 | 44.53 | 44.53 | 44.53 | 0.01% | 1,150 |
| Dec 12, 2025 | 44.47 | 44.54 | 44.45 | 44.53 | 44.53 | -0.16% | 32,888 |
| Dec 11, 2025 | 44.57 | 44.60 | 44.57 | 44.60 | 44.60 | 0.07% | 2,314 |
| Dec 10, 2025 | 44.47 | 44.58 | 44.45 | 44.57 | 44.57 | 0.16% | 2,939 |