Innovator International Developed Power Buffer ETF - May (IMAY)
NYSEARCA: IMAY · Real-Time Price · USD
27.85
+0.01 (0.04%)
May 30, 2025, 4:00 PM - Market closed
IMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 27.73 | 27.85 | 27.73 | 27.85 | 27.85 | 0.04% | 4,244 |
| May 29, 2025 | 27.87 | 27.87 | 27.69 | 27.84 | 27.84 | 0.36% | 8,398 |
| May 28, 2025 | 27.69 | 27.79 | 27.67 | 27.74 | 27.74 | -0.63% | 86,083 |
| May 27, 2025 | 27.92 | 27.95 | 27.86 | 27.92 | 27.92 | 0.75% | 18,415 |
| May 23, 2025 | 27.58 | 27.73 | 27.39 | 27.71 | 27.71 | 0.04% | 14,827 |
| May 22, 2025 | 27.67 | 27.93 | 27.51 | 27.70 | 27.70 | -0.07% | 10,102 |
| May 21, 2025 | 27.83 | 27.86 | 27.64 | 27.72 | 27.72 | -0.24% | 36,542 |
| May 20, 2025 | 27.68 | 27.83 | 27.68 | 27.78 | 27.78 | 0.22% | 20,344 |
| May 19, 2025 | 27.57 | 27.72 | 27.57 | 27.72 | 27.72 | 0.65% | 28,454 |
| May 16, 2025 | 27.58 | 27.58 | 27.46 | 27.54 | 27.54 | 0.14% | 23,850 |
| May 15, 2025 | 27.50 | 27.54 | 27.45 | 27.50 | 27.50 | 0.64% | 13,099 |
| May 14, 2025 | 27.52 | 27.52 | 27.33 | 27.33 | 27.33 | -0.31% | 14,992 |
| May 13, 2025 | 27.37 | 27.49 | 27.36 | 27.41 | 27.41 | 0.23% | 52,874 |
| May 12, 2025 | 27.28 | 27.39 | 27.24 | 27.35 | 27.35 | 0.08% | 47,793 |
| May 9, 2025 | 27.38 | 27.42 | 27.21 | 27.33 | 27.33 | 0.30% | 121,764 |
| May 8, 2025 | 27.35 | 27.40 | 27.21 | 27.25 | 27.25 | -0.32% | 34,703 |
| May 7, 2025 | 27.35 | 27.37 | 27.27 | 27.34 | 27.34 | -0.05% | 108,653 |
| May 6, 2025 | 27.35 | 27.45 | 27.30 | 27.35 | 27.35 | 0.03% | 83,853 |
| May 5, 2025 | 27.41 | 27.41 | 27.29 | 27.34 | 27.34 | - | 46,285 |
| May 2, 2025 | 27.29 | 27.38 | 27.27 | 27.34 | 27.34 | 0.88% | 56,212 |
| May 1, 2025 | 27.25 | 27.35 | 27.00 | 27.10 | 27.10 | 0.28% | 155,945 |
| Apr 30, 2025 | 27.00 | 27.15 | 26.75 | 27.03 | 27.03 | -0.22% | 159,824 |
| Apr 29, 2025 | 27.04 | 27.16 | 27.04 | 27.09 | 27.09 | 0.19% | 93,318 |
| Apr 28, 2025 | 26.88 | 27.04 | 26.88 | 27.04 | 27.04 | 0.87% | 3,183 |
| Apr 25, 2025 | 26.70 | 26.82 | 26.70 | 26.80 | 26.80 | 0.21% | 553 |
| Apr 24, 2025 | 26.61 | 26.75 | 26.61 | 26.75 | 26.75 | 1.30% | 348 |
| Apr 23, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.36% | - |
| Apr 22, 2025 | 26.42 | 26.42 | 26.24 | 26.31 | 26.31 | 1.83% | 564 |
| Apr 21, 2025 | 25.77 | 25.84 | 25.57 | 25.84 | 25.84 | -0.47% | 11,936 |
| Apr 17, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.72% | 365 |
| Apr 16, 2025 | 26.00 | 26.00 | 25.64 | 25.77 | 25.77 | -0.24% | 522 |
| Apr 15, 2025 | 25.90 | 25.92 | 25.84 | 25.84 | 25.84 | 0.55% | 796 |
| Apr 14, 2025 | 25.56 | 25.69 | 25.56 | 25.69 | 25.69 | 0.52% | 198 |
| Apr 11, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 1.48% | 10,299 |
| Apr 10, 2025 | 25.12 | 25.19 | 25.12 | 25.19 | 25.19 | -0.76% | 10,299 |
| Apr 9, 2025 | 24.83 | 25.45 | 24.83 | 25.38 | 25.38 | 3.04% | 87,800 |
| Apr 8, 2025 | 24.86 | 24.86 | 24.63 | 24.63 | 24.63 | -0.23% | 11,997 |
| Apr 7, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -0.81% | 30 |
| Apr 4, 2025 | 25.03 | 25.03 | 24.89 | 24.89 | 24.89 | -3.76% | 3,225 |
| Apr 3, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.64% | - |
| Apr 2, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.20% | 256 |
| Apr 1, 2025 | 26.17 | 26.24 | 26.17 | 26.24 | 26.24 | 0.04% | 256 |
| Mar 31, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.72% | 396 |
| Mar 28, 2025 | 26.40 | 26.43 | 26.39 | 26.42 | 26.42 | -0.82% | 1,732 |
| Mar 27, 2025 | 26.61 | 26.64 | 26.61 | 26.64 | 26.64 | 0.14% | 104 |
| Mar 26, 2025 | 26.59 | 26.60 | 26.59 | 26.60 | 26.60 | -1.14% | 104 |
| Mar 25, 2025 | 26.84 | 26.91 | 26.84 | 26.91 | 26.91 | 0.52% | 720 |
| Mar 24, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.15% | - |
| Mar 21, 2025 | 26.71 | 26.81 | 26.71 | 26.81 | 26.81 | -0.73% | 1,323 |
| Mar 20, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -0.64% | - |