Innovator U.S. Small Cap Power Buffer ETF - May (KMAY)
BATS: KMAY · Real-Time Price · USD
26.58
-0.07 (-0.27%)
Jul 11, 2025, 2:18 PM - Market open

KMAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 27, 2025 25.50 25.73 25.48 25.71 25.71 1.42% 24,274
May 23, 2025 25.30 25.38 25.22 25.35 25.35 -0.20% 20,665
May 22, 2025 25.54 25.54 25.29 25.40 25.40 0.16% 7,684
May 21, 2025 25.63 25.63 25.36 25.36 25.36 -1.28% 37,824
May 20, 2025 25.76 25.76 25.65 25.69 25.69 -0.17% 18,780
May 19, 2025 25.60 25.73 25.58 25.73 25.73 - 13,128
May 16, 2025 25.65 25.77 25.65 25.73 25.73 0.23% 13,181
May 15, 2025 25.62 25.67 25.51 25.67 25.67 0.41% 7,331
May 14, 2025 25.59 25.63 25.54 25.56 25.56 -0.27% 16,128
May 13, 2025 25.65 25.73 25.60 25.63 25.63 0.29% 7,653
May 12, 2025 25.60 25.62 25.44 25.56 25.56 1.77% 56,032
May 9, 2025 25.15 25.17 25.08 25.12 25.12 -0.02% 16,416
May 8, 2025 25.01 25.22 25.01 25.12 25.12 0.84% 11,515
May 7, 2025 24.95 25.00 24.86 24.91 24.91 0.11% 41,600
May 6, 2025 24.88 24.95 24.83 24.88 24.88 -0.46% 26,343
May 5, 2025 25.07 25.13 24.98 25.00 25.00 -0.47% 31,306
May 2, 2025 25.06 25.16 25.00 25.12 25.12 1.05% 959,859