Innovator U.S. Small Cap Power Buffer ETF - May (KMAY)
BATS: KMAY · Real-Time Price · USD
26.52
-0.05 (-0.18%)
Aug 7, 2025, 4:00 PM - Market closed
KMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 26.53 | 26.53 | 26.45 | 26.52 | 26.52 | -0.18% | 4,336 |
| Aug 6, 2025 | 26.53 | 26.57 | 26.53 | 26.57 | 26.57 | 0.03% | 3,055 |
| Aug 5, 2025 | 26.43 | 26.59 | 26.43 | 26.56 | 26.56 | 0.23% | 2,485 |
| Aug 4, 2025 | 26.38 | 26.50 | 26.38 | 26.50 | 26.50 | 0.86% | 1,443 |
| Aug 1, 2025 | 26.24 | 26.27 | 26.23 | 26.27 | 26.27 | -0.77% | 1,385 |
| Jul 31, 2025 | 26.57 | 26.57 | 26.48 | 26.48 | 26.48 | -0.30% | 551 |
| Jul 30, 2025 | 26.67 | 26.75 | 26.56 | 26.56 | 26.56 | -0.34% | 2,929 |
| Jul 29, 2025 | 26.67 | 26.68 | 26.59 | 26.65 | 26.65 | -0.23% | 58,864 |
| Jul 28, 2025 | 26.72 | 26.75 | 26.66 | 26.71 | 26.71 | - | 4,306 |
| Jul 25, 2025 | 26.62 | 26.71 | 26.62 | 26.71 | 26.71 | 0.17% | 4,732 |
| Jul 24, 2025 | 26.71 | 26.73 | 26.67 | 26.67 | 26.67 | -0.30% | 3,950 |
| Jul 23, 2025 | 26.62 | 26.77 | 26.62 | 26.75 | 26.75 | 0.47% | 10,471 |
| Jul 22, 2025 | 26.51 | 26.64 | 26.51 | 26.62 | 26.62 | 0.34% | 1,788 |
| Jul 21, 2025 | 26.59 | 26.59 | 26.53 | 26.53 | 26.53 | -0.09% | 658 |
| Jul 18, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.13% | 22 |
| Jul 17, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.40% | 22 |
| Jul 16, 2025 | 26.34 | 26.48 | 26.34 | 26.48 | 26.48 | 0.34% | 1,348 |
| Jul 15, 2025 | 26.45 | 26.45 | 26.40 | 26.40 | 26.40 | -0.67% | 1,788 |
| Jul 14, 2025 | 26.48 | 26.57 | 26.48 | 26.57 | 26.57 | 0.16% | 1,483 |
| Jul 11, 2025 | 26.57 | 26.58 | 26.53 | 26.53 | 26.53 | -0.45% | 9,121 |
| Jul 10, 2025 | 26.69 | 26.72 | 26.65 | 26.65 | 26.65 | 0.21% | 12,407 |
| Jul 9, 2025 | 26.49 | 26.60 | 26.49 | 26.60 | 26.60 | 0.47% | 845 |
| Jul 8, 2025 | 26.50 | 26.54 | 26.47 | 26.47 | 26.47 | 0.12% | 8,562 |
| Jul 7, 2025 | 26.48 | 26.56 | 26.37 | 26.44 | 26.44 | -0.45% | 7,422 |
| Jul 3, 2025 | 26.62 | 26.62 | 26.52 | 26.56 | 26.56 | 0.37% | 22,110 |
| Jul 2, 2025 | 26.36 | 26.50 | 26.36 | 26.46 | 26.46 | 0.52% | 19,487 |
| Jul 1, 2025 | 26.17 | 26.41 | 26.17 | 26.32 | 26.32 | 0.29% | 2,748 |
| Jun 30, 2025 | 26.18 | 26.30 | 26.18 | 26.25 | 26.25 | 0.14% | 8,411 |
| Jun 27, 2025 | 26.30 | 26.30 | 26.11 | 26.21 | 26.21 | -0.03% | 4,809 |
| Jun 26, 2025 | 26.14 | 26.24 | 26.13 | 26.22 | 26.22 | 0.73% | 7,376 |
| Jun 25, 2025 | 26.09 | 26.10 | 26.00 | 26.03 | 26.03 | -0.42% | 2,838 |
| Jun 24, 2025 | 26.12 | 26.18 | 26.06 | 26.14 | 26.14 | 0.72% | 47,174 |
| Jun 23, 2025 | 25.85 | 25.95 | 25.84 | 25.95 | 25.95 | 0.46% | 523 |
| Jun 20, 2025 | 25.80 | 25.87 | 25.76 | 25.83 | 25.83 | -0.02% | 3,556 |
| Jun 18, 2025 | 25.85 | 25.94 | 25.83 | 25.84 | 25.84 | 0.30% | 7,452 |
| Jun 17, 2025 | 25.82 | 25.87 | 25.76 | 25.76 | 25.76 | -0.53% | 2,164 |
| Jun 16, 2025 | 25.91 | 25.91 | 25.90 | 25.90 | 25.90 | 0.72% | 124 |
| Jun 13, 2025 | 25.85 | 25.87 | 25.71 | 25.71 | 25.71 | -0.96% | 4,418 |
| Jun 12, 2025 | 25.97 | 26.02 | 25.88 | 25.96 | 25.96 | -0.17% | 1,775 |
| Jun 11, 2025 | 26.07 | 26.15 | 25.95 | 26.01 | 26.01 | -0.10% | 33,095 |
| Jun 10, 2025 | 26.03 | 26.04 | 26.03 | 26.03 | 26.03 | 0.19% | 487 |
| Jun 9, 2025 | 25.95 | 26.06 | 25.94 | 25.98 | 25.98 | 0.29% | 24,547 |
| Jun 6, 2025 | 25.86 | 25.91 | 25.86 | 25.91 | 25.91 | 0.74% | 576 |
| Jun 5, 2025 | 25.65 | 25.77 | 25.65 | 25.72 | 25.72 | -0.05% | 4,869 |
| Jun 4, 2025 | 25.79 | 25.79 | 25.70 | 25.73 | 25.73 | -0.02% | 18,420 |
| Jun 3, 2025 | 25.66 | 25.79 | 25.66 | 25.73 | 25.73 | 0.69% | 3,433 |
| Jun 2, 2025 | 25.47 | 25.59 | 25.47 | 25.56 | 25.56 | 0.05% | 4,075 |
| May 30, 2025 | 25.47 | 25.60 | 25.45 | 25.55 | 25.55 | -0.05% | 8,801 |
| May 29, 2025 | 25.49 | 25.59 | 25.49 | 25.56 | 25.56 | 0.22% | 1,468 |
| May 28, 2025 | 25.55 | 25.61 | 25.49 | 25.50 | 25.50 | -0.81% | 12,058 |