Innovator U.S. Equity Buffer ETF - May (BMAY)
BATS: BMAY · Real-Time Price · USD
48.77
+0.21 (0.43%)
At close: Oct 2, 2026, 4:00 PM EDT
48.80
+0.03 (0.06%)
After-hours: Oct 2, 2026, 8:00 PM EDT
BMAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 48.77 | 48.80 | 48.72 | 48.77 | 48.77 | 0.44% | 6,909 |
| Oct 1, 2026 | 48.39 | 48.61 | 48.39 | 48.56 | 48.56 | 0.20% | 5,046 |
| Sep 30, 2026 | 48.70 | 48.73 | 48.46 | 48.46 | 48.46 | -0.20% | 2,014 |
| Sep 29, 2026 | 48.56 | 48.58 | 48.51 | 48.56 | 48.56 | -0.07% | 1,822 |
| Sep 28, 2026 | 48.60 | 48.64 | 48.57 | 48.60 | 48.60 | -0.46% | 2,898 |
| Sep 25, 2026 | 48.66 | 48.82 | 48.66 | 48.82 | 48.82 | 0.32% | 4,228 |
| Sep 24, 2026 | 48.61 | 48.66 | 48.57 | 48.66 | 48.66 | 0.09% | 7,318 |
| Sep 23, 2026 | 48.71 | 48.71 | 48.60 | 48.62 | 48.62 | -0.48% | 8,418 |
| Sep 22, 2026 | 48.88 | 48.92 | 48.84 | 48.86 | 48.86 | 0.01% | 2,710 |
| Sep 21, 2026 | 48.58 | 48.90 | 48.58 | 48.85 | 48.85 | 0.91% | 2,385 |
| Sep 18, 2026 | 48.29 | 48.41 | 48.28 | 48.41 | 48.41 | 0.15% | 1,852 |
| Sep 17, 2026 | 48.30 | 48.41 | 48.30 | 48.34 | 48.34 | 0.73% | 14,019 |
| Sep 16, 2026 | 48.22 | 48.30 | 47.86 | 47.99 | 47.99 | -0.29% | 4,981 |
| Sep 15, 2026 | 48.18 | 48.18 | 48.12 | 48.13 | 48.13 | -0.35% | 4,119 |
| Sep 14, 2026 | 48.17 | 48.43 | 48.16 | 48.30 | 48.30 | -0.32% | 44,113 |
| Sep 11, 2026 | 48.44 | 48.50 | 48.42 | 48.46 | 48.46 | 0.70% | 6,075 |
| Sep 10, 2026 | 48.14 | 48.18 | 48.12 | 48.12 | 48.12 | -0.44% | 4,907 |
| Sep 9, 2026 | 48.40 | 48.40 | 48.32 | 48.34 | 48.33 | -0.23% | 6,266 |
| Sep 8, 2026 | 48.54 | 48.54 | 48.45 | 48.45 | 48.45 | -0.31% | 21,101 |
| Sep 4, 2026 | 48.67 | 48.67 | 48.60 | 48.60 | 48.60 | -0.10% | 6,564 |
| Sep 3, 2026 | 48.57 | 48.77 | 48.57 | 48.65 | 48.65 | 0.47% | 3,884 |
| Sep 2, 2026 | 48.30 | 48.43 | 48.30 | 48.42 | 48.42 | 0.34% | 2,627 |
| Sep 1, 2026 | 48.28 | 48.38 | 48.22 | 48.26 | 48.25 | -0.44% | 7,579 |
| Aug 31, 2026 | 48.38 | 48.47 | 48.38 | 48.47 | 48.47 | -0.15% | 3,984 |
| Aug 28, 2026 | 48.69 | 48.69 | 48.50 | 48.55 | 48.54 | -0.09% | 2,950 |
| Aug 27, 2026 | 48.48 | 48.59 | 48.48 | 48.59 | 48.59 | 0.44% | 6,103 |
| Aug 26, 2026 | 48.44 | 48.46 | 48.29 | 48.38 | 48.38 | -0.01% | 12,286 |
| Aug 25, 2026 | 48.34 | 48.39 | 48.32 | 48.38 | 48.38 | 0.18% | 2,680 |
| Aug 24, 2026 | 48.28 | 48.33 | 48.25 | 48.29 | 48.29 | -0.13% | 2,733 |
| Aug 21, 2026 | 48.33 | 48.39 | 48.33 | 48.36 | 48.36 | 0.26% | 3,311 |
| Aug 20, 2026 | 48.25 | 48.35 | 48.23 | 48.23 | 48.23 | -0.44% | 5,359 |
| Aug 19, 2026 | 48.47 | 48.51 | 48.45 | 48.45 | 48.45 | 0.13% | 6,960 |
| Aug 18, 2026 | 48.37 | 48.45 | 48.35 | 48.38 | 48.38 | -0.31% | 18,167 |
| Aug 17, 2026 | 48.60 | 48.60 | 48.50 | 48.53 | 48.53 | -0.24% | 2,788 |
| Aug 14, 2026 | 48.61 | 48.65 | 48.61 | 48.65 | 48.65 | -0.06% | 1,275 |
| Aug 13, 2026 | 48.70 | 48.71 | 48.62 | 48.67 | 48.67 | 0.32% | 7,925 |
| Aug 12, 2026 | 48.49 | 48.58 | 48.49 | 48.52 | 48.52 | 0.12% | 2,862 |
| Aug 11, 2026 | 48.49 | 48.51 | 48.44 | 48.46 | 48.46 | -0.10% | 4,396 |
| Aug 10, 2026 | 48.52 | 48.55 | 48.49 | 48.51 | 48.51 | -0.03% | 4,726 |
| Aug 7, 2026 | 48.45 | 48.54 | 48.45 | 48.52 | 48.52 | 0.33% | 4,036 |
| Aug 6, 2026 | 48.33 | 48.40 | 48.33 | 48.36 | 48.36 | -0.15% | 2,919 |
| Aug 5, 2026 | 48.54 | 48.54 | 48.41 | 48.44 | 48.44 | 0.03% | 4,201 |
| Aug 4, 2026 | 48.41 | 48.48 | 48.41 | 48.42 | 48.42 | 0.91% | 4,021 |
| Aug 3, 2026 | 47.94 | 48.04 | 47.89 | 47.98 | 47.98 | 0.70% | 9,142 |
| Jul 31, 2026 | 47.39 | 47.71 | 47.39 | 47.65 | 47.65 | 0.59% | 11,799 |
| Jul 30, 2026 | 47.10 | 47.42 | 47.10 | 47.37 | 47.37 | 1.11% | 8,945 |
| Jul 29, 2026 | 47.07 | 47.40 | 46.85 | 46.85 | 46.85 | -0.93% | 8,666 |
| Jul 28, 2026 | 47.23 | 47.38 | 47.15 | 47.29 | 47.29 | 0.11% | 6,158 |
| Jul 27, 2026 | 47.23 | 47.27 | 47.15 | 47.24 | 47.24 | 0.13% | 6,986 |
| Jul 24, 2026 | 47.23 | 47.30 | 47.13 | 47.18 | 47.18 | -0.05% | 4,496 |