Innovator U.S. Small Cap Power Buffer ETF - May (KMAY)
BATS: KMAY · Real-Time Price · USD
28.13
+0.01 (0.03%)
At close: Dec 5, 2025, 4:00 PM EST
28.13
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
KMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.15 | 28.15 | 28.13 | 28.13 | 28.13 | 0.04% | 356 |
| Dec 4, 2025 | 28.08 | 28.12 | 28.08 | 28.12 | 28.12 | 0.16% | 160 |
| Dec 3, 2025 | 28.03 | 28.10 | 28.02 | 28.08 | 28.07 | 0.39% | 2,566 |
| Dec 2, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.96 | -0.02% | - |
| Dec 1, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.17% | - |
| Nov 28, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.13% | - |
| Nov 26, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.30% | - |
| Nov 25, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.89 | 0.56% | - |
| Nov 24, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.76% | - |
| Nov 21, 2025 | 27.45 | 27.53 | 27.45 | 27.53 | 27.53 | 0.98% | 160 |
| Nov 20, 2025 | 27.53 | 27.53 | 27.26 | 27.26 | 27.26 | -0.71% | 350 |
| Nov 19, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.06% | - |
| Nov 18, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.14% | 88 |
| Nov 17, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -0.66% | - |
| Nov 14, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.29% | 3 |
| Nov 13, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -1.02% | 152 |
| Nov 12, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.08% | - |
| Nov 11, 2025 | 27.80 | 27.81 | 27.74 | 27.81 | 27.81 | 0.07% | 9,200 |
| Nov 10, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.58% | - |
| Nov 7, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.03% | - |
| Nov 6, 2025 | 27.64 | 27.64 | 27.63 | 27.63 | 27.63 | -0.49% | 602 |
| Nov 5, 2025 | 27.71 | 27.76 | 27.71 | 27.76 | 27.76 | 0.42% | 1,228 |
| Nov 4, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.64 | -0.36% | 90 |
| Nov 3, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -0.18% | - |
| Oct 31, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.20% | - |
| Oct 30, 2025 | 27.77 | 27.77 | 27.74 | 27.74 | 27.74 | -0.18% | 4,794 |
| Oct 29, 2025 | 27.75 | 27.79 | 27.75 | 27.79 | 27.79 | -0.32% | 2,658 |
| Oct 28, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.16% | - |
| Oct 27, 2025 | 27.93 | 27.93 | 27.86 | 27.92 | 27.92 | 0.10% | 1,860 |
| Oct 24, 2025 | 27.87 | 27.90 | 27.85 | 27.90 | 27.89 | 0.34% | 2,112 |
| Oct 23, 2025 | 27.79 | 27.80 | 27.79 | 27.80 | 27.80 | 0.32% | 652 |
| Oct 22, 2025 | 27.63 | 27.71 | 27.63 | 27.71 | 27.71 | -0.36% | 1,194 |
| Oct 21, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -0.02% | - |
| Oct 20, 2025 | 27.77 | 27.82 | 27.77 | 27.82 | 27.82 | 0.65% | 521 |
| Oct 17, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.01% | - |
| Oct 16, 2025 | 27.57 | 27.63 | 27.57 | 27.63 | 27.63 | -0.59% | 399 |
| Oct 15, 2025 | 27.83 | 27.83 | 27.79 | 27.79 | 27.79 | 0.18% | 400 |
| Oct 14, 2025 | 27.79 | 27.79 | 27.74 | 27.74 | 27.74 | 0.15% | 1,315 |
| Oct 13, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.91% | 1 |
| Oct 10, 2025 | 27.74 | 27.74 | 27.45 | 27.45 | 27.45 | -0.97% | 412 |
| Oct 9, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.14% | - |
| Oct 8, 2025 | 27.69 | 27.76 | 27.69 | 27.76 | 27.76 | 0.29% | 600 |
| Oct 7, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.29% | - |
| Oct 6, 2025 | 27.74 | 27.76 | 27.73 | 27.76 | 27.76 | 0.09% | 2,400 |
| Oct 3, 2025 | 27.71 | 27.74 | 27.71 | 27.74 | 27.74 | 0.18% | 535 |
| Oct 2, 2025 | 27.59 | 27.69 | 27.59 | 27.69 | 27.69 | 0.24% | 7,814 |
| Oct 1, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.13% | 420 |
| Sep 30, 2025 | 27.55 | 27.58 | 27.51 | 27.58 | 27.58 | -0.03% | 4,048 |
| Sep 29, 2025 | 27.55 | 27.59 | 27.55 | 27.59 | 27.59 | -0.01% | 450 |
| Sep 26, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.40% | 160 |