Innovator U.S. Equity Buffer ETF - May (BMAY)
BATS: BMAY · Real-Time Price · USD
39.79
+0.12 (0.29%)
At close: Apr 1, 2025, 10:58 AM
39.74
-0.04 (-0.11%)
Pre-market: Apr 2, 2025, 4:00 AM EDT
BMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 39.54 | 39.79 | 39.50 | 39.79 | 39.79 | 0.29% | 1,694 |
| Mar 31, 2025 | 38.88 | 39.67 | 38.88 | 39.67 | 39.67 | 0.54% | 6,427 |
| Mar 28, 2025 | 39.92 | 39.92 | 39.41 | 39.46 | 39.46 | -1.83% | 8,447 |
| Mar 27, 2025 | 40.25 | 40.37 | 40.13 | 40.19 | 40.19 | -0.18% | 6,492 |
| Mar 26, 2025 | 40.63 | 40.63 | 40.13 | 40.27 | 40.27 | -0.78% | 17,667 |
| Mar 25, 2025 | 40.52 | 40.58 | 40.52 | 40.58 | 40.58 | 0.09% | 3,508 |
| Mar 24, 2025 | 40.41 | 40.55 | 40.40 | 40.55 | 40.55 | 1.52% | 1,543 |
| Mar 21, 2025 | 39.68 | 39.94 | 39.68 | 39.94 | 39.94 | -0.03% | 11,484 |
| Mar 20, 2025 | 40.17 | 40.19 | 39.82 | 39.95 | 39.95 | -0.17% | 1,068 |
| Mar 19, 2025 | 39.69 | 40.13 | 39.69 | 40.02 | 40.02 | 0.94% | 3,994 |
| Mar 18, 2025 | 39.65 | 39.65 | 39.59 | 39.65 | 39.65 | -0.93% | 4,228 |
| Mar 17, 2025 | 39.77 | 40.09 | 39.75 | 40.02 | 40.02 | 0.59% | 120,158 |
| Mar 14, 2025 | 39.29 | 39.78 | 39.29 | 39.78 | 39.78 | 1.80% | 893 |
| Mar 13, 2025 | 39.19 | 39.19 | 39.08 | 39.08 | 39.08 | -1.19% | 2,002 |
| Mar 12, 2025 | 39.56 | 39.56 | 39.42 | 39.55 | 39.55 | 0.38% | 4,433 |
| Mar 11, 2025 | 39.58 | 39.58 | 39.25 | 39.40 | 39.40 | -0.42% | 6,460 |
| Mar 10, 2025 | 39.76 | 39.84 | 39.38 | 39.57 | 39.57 | -1.92% | 14,901 |
| Mar 7, 2025 | 39.91 | 40.34 | 39.91 | 40.34 | 40.34 | 0.51% | 661 |
| Mar 6, 2025 | 40.34 | 40.40 | 39.98 | 40.14 | 40.14 | -1.17% | 4,215 |
| Mar 5, 2025 | 40.32 | 40.69 | 40.32 | 40.61 | 40.61 | 0.69% | 3,433 |
| Mar 4, 2025 | 40.26 | 40.56 | 40.24 | 40.33 | 40.33 | -0.54% | 8,786 |
| Mar 3, 2025 | 40.96 | 40.96 | 40.55 | 40.55 | 40.55 | -0.97% | 1,984 |
| Feb 28, 2025 | 40.63 | 40.95 | 40.59 | 40.95 | 40.95 | 0.76% | 7,663 |
| Feb 27, 2025 | 40.88 | 40.95 | 40.64 | 40.64 | 40.64 | -0.77% | 3,187 |
| Feb 26, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | 0.03% | 148 |
| Feb 25, 2025 | 40.81 | 40.95 | 40.81 | 40.95 | 40.95 | -0.24% | 1,170 |
| Feb 24, 2025 | 41.04 | 41.16 | 41.04 | 41.04 | 41.04 | -0.14% | 1,958 |
| Feb 21, 2025 | 41.29 | 41.29 | 41.08 | 41.10 | 41.10 | -0.48% | 1,275 |
| Feb 20, 2025 | 41.28 | 41.31 | 41.25 | 41.30 | 41.30 | -0.14% | 2,396 |
| Feb 19, 2025 | 41.29 | 41.36 | 41.28 | 41.36 | 41.36 | 0.13% | 4,053 |
| Feb 18, 2025 | 41.29 | 41.31 | 41.24 | 41.31 | 41.31 | 0.12% | 13,064 |
| Feb 14, 2025 | 41.24 | 41.26 | 41.24 | 41.26 | 41.26 | 0.05% | 517 |
| Feb 13, 2025 | 41.15 | 41.24 | 41.15 | 41.24 | 41.24 | 0.31% | 3,026 |
| Feb 12, 2025 | 41.01 | 41.12 | 41.00 | 41.12 | 41.12 | 0.01% | 8,764 |
| Feb 11, 2025 | 41.09 | 41.12 | 41.08 | 41.11 | 41.11 | 0.01% | 2,298 |
| Feb 10, 2025 | 41.10 | 41.11 | 41.07 | 41.11 | 41.11 | 0.16% | 8,085 |
| Feb 7, 2025 | 41.12 | 41.12 | 40.98 | 41.04 | 41.04 | -0.18% | 3,745 |
| Feb 6, 2025 | 41.06 | 41.12 | 41.06 | 41.12 | 41.12 | 0.21% | 4,108 |
| Feb 5, 2025 | 40.94 | 41.07 | 40.94 | 41.03 | 41.03 | 0.10% | 7,734 |
| Feb 4, 2025 | 40.92 | 40.99 | 40.91 | 40.99 | 40.99 | 0.22% | 3,902 |
| Feb 3, 2025 | 40.66 | 40.97 | 40.63 | 40.90 | 40.90 | -0.16% | 4,163 |
| Jan 31, 2025 | 41.11 | 41.13 | 40.96 | 40.96 | 40.96 | -0.20% | 4,317 |
| Jan 30, 2025 | 41.04 | 41.04 | 40.96 | 41.04 | 41.04 | 0.16% | 7,967 |
| Jan 29, 2025 | 40.95 | 40.98 | 40.89 | 40.98 | 40.98 | 0.04% | 25,152 |
| Jan 28, 2025 | 40.92 | 40.96 | 40.92 | 40.96 | 40.96 | 0.29% | 2,776 |
| Jan 27, 2025 | 40.56 | 40.85 | 40.56 | 40.84 | 40.84 | -0.54% | 4,791 |
| Jan 24, 2025 | 41.04 | 41.06 | 41.04 | 41.06 | 41.06 | 0.03% | 209 |
| Jan 23, 2025 | 41.03 | 41.06 | 41.01 | 41.05 | 41.05 | 0.06% | 2,115 |
| Jan 22, 2025 | 41.04 | 41.04 | 41.00 | 41.03 | 41.03 | 0.21% | 1,280 |
| Jan 21, 2025 | 40.86 | 40.94 | 40.86 | 40.94 | 40.94 | 0.32% | 1,456 |