Innovator U.S. Small Cap Power Buffer ETF - May (KMAY)
BATS: KMAY · Real-Time Price · USD
27.25
-0.02 (-0.08%)
Aug 29, 2025, 4:00 PM - Market closed
KMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 27.21 | 27.27 | 27.20 | 27.25 | 27.25 | -0.08% | 2,073 |
| Aug 28, 2025 | 27.24 | 27.30 | 27.22 | 27.27 | 27.27 | 0.04% | 1,676 |
| Aug 27, 2025 | 27.23 | 27.26 | 27.23 | 27.26 | 27.26 | 0.21% | 181 |
| Aug 26, 2025 | 27.16 | 27.20 | 27.16 | 27.20 | 27.20 | 0.18% | 600 |
| Aug 25, 2025 | 27.20 | 27.20 | 27.16 | 27.16 | 27.16 | -0.25% | 5,923 |
| Aug 22, 2025 | 27.15 | 27.23 | 27.15 | 27.23 | 27.23 | 1.36% | 3,902 |
| Aug 21, 2025 | 26.78 | 26.88 | 26.78 | 26.86 | 26.86 | - | 2,781 |
| Aug 20, 2025 | 26.92 | 26.92 | 26.76 | 26.86 | 26.86 | -0.02% | 744 |
| Aug 19, 2025 | 26.96 | 26.96 | 26.85 | 26.87 | 26.87 | -0.44% | 4,491 |
| Aug 18, 2025 | 26.96 | 26.99 | 26.96 | 26.99 | 26.99 | 0.28% | 1,874 |
| Aug 15, 2025 | 26.89 | 26.91 | 26.89 | 26.91 | 26.91 | -0.09% | 622 |
| Aug 14, 2025 | 26.91 | 26.94 | 26.89 | 26.94 | 26.94 | -0.41% | 400 |
| Aug 13, 2025 | 27.03 | 27.08 | 26.97 | 27.05 | 27.05 | 0.61% | 28,715 |
| Aug 12, 2025 | 26.79 | 26.88 | 26.78 | 26.88 | 26.88 | 1.13% | 6,098 |
| Aug 11, 2025 | 26.57 | 26.65 | 26.54 | 26.58 | 26.58 | -0.05% | 6,727 |
| Aug 8, 2025 | 26.58 | 26.59 | 26.58 | 26.59 | 26.59 | 0.26% | 12,713 |
| 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 |