Innovator U.S. Small Cap Power Buffer ETF - May (KMAY)
BATS: KMAY · Real-Time Price · USD
30.41
+0.10 (0.32%)
At close: Jul 6, 2026, 4:00 PM EDT
30.41
0.00 (0.00%)
After-hours: Jul 6, 2026, 4:10 PM EDT
KMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 30.35 | 30.41 | 30.31 | 30.34 | - | 0.09% | 317 |
| Jul 2, 2026 | 30.43 | 30.49 | 30.24 | 30.31 | 30.31 | -0.36% | 63,846 |
| Jul 1, 2026 | 30.49 | 30.52 | 30.40 | 30.42 | 30.42 | 0.14% | 7,450 |
| Jun 30, 2026 | 30.33 | 30.48 | 30.31 | 30.38 | 30.38 | 0.30% | 12,073 |
| Jun 29, 2026 | 30.24 | 30.36 | 30.17 | 30.29 | 30.29 | 0.02% | 6,380 |
| Jun 26, 2026 | 30.27 | 30.31 | 30.20 | 30.28 | 30.28 | 0.09% | 4,483 |
| Jun 25, 2026 | 30.41 | 30.41 | 30.26 | 30.26 | 30.26 | 0.23% | 2,987 |
| Jun 24, 2026 | 30.19 | 30.33 | 30.12 | 30.19 | 30.19 | 0.02% | 1,182 |
| Jun 23, 2026 | 30.19 | 30.26 | 30.12 | 30.18 | 30.18 | -0.23% | 10,553 |
| Jun 22, 2026 | 30.26 | 30.31 | 30.20 | 30.25 | 30.25 | 0.22% | 3,043 |
| Jun 18, 2026 | 30.00 | 30.18 | 29.97 | 30.18 | 30.18 | 1.01% | 2,658 |
| Jun 17, 2026 | 30.11 | 30.11 | 29.88 | 29.88 | 29.88 | -0.50% | 4,390 |
| Jun 16, 2026 | 30.20 | 30.21 | 30.03 | 30.03 | 30.03 | -0.30% | 2,902 |
| Jun 15, 2026 | 30.10 | 30.20 | 30.10 | 30.12 | 30.12 | 0.43% | 2,572 |
| Jun 12, 2026 | 30.04 | 30.10 | 29.94 | 29.99 | 29.99 | 0.44% | 4,744 |
| Jun 11, 2026 | 29.58 | 29.86 | 29.56 | 29.86 | 29.86 | 1.44% | 3,521 |
| Jun 10, 2026 | 29.56 | 29.72 | 29.38 | 29.44 | 29.44 | -0.44% | 17,873 |
| Jun 9, 2026 | 29.76 | 29.76 | 29.24 | 29.57 | 29.57 | 0.09% | 27,535 |
| Jun 8, 2026 | 29.70 | 29.71 | 29.54 | 29.54 | 29.54 | 0.44% | 4,857 |
| Jun 5, 2026 | 29.84 | 29.84 | 29.36 | 29.41 | 29.41 | -1.73% | 3,280 |
| Jun 4, 2026 | 29.61 | 29.93 | 29.61 | 29.93 | 29.93 | 0.88% | 5,387 |
| Jun 3, 2026 | 29.70 | 29.72 | 29.63 | 29.67 | 29.67 | -0.66% | 4,118 |
| Jun 2, 2026 | 29.91 | 29.91 | 29.86 | 29.87 | 29.87 | 0.34% | 751,119 |
| Jun 1, 2026 | 29.83 | 29.83 | 29.65 | 29.77 | 29.77 | -0.32% | 32,045 |
| May 29, 2026 | 29.85 | 29.86 | 29.72 | 29.86 | 29.86 | -0.05% | 8,455 |
| May 28, 2026 | 29.86 | 29.95 | 29.81 | 29.88 | 29.88 | 0.18% | 3,630 |
| May 27, 2026 | 29.90 | 29.90 | 29.74 | 29.82 | 29.82 | 0.17% | 57,775 |
| May 26, 2026 | 29.64 | 29.82 | 29.64 | 29.77 | 29.77 | 0.69% | 5,845 |
| May 22, 2026 | 29.56 | 29.60 | 29.51 | 29.57 | 29.57 | 0.48% | 18,722 |
| May 21, 2026 | 29.18 | 29.47 | 29.17 | 29.42 | 29.42 | 0.22% | 26,372 |
| May 20, 2026 | 29.12 | 29.43 | 29.06 | 29.36 | 29.36 | 1.53% | 167,952 |
| May 19, 2026 | 28.90 | 29.06 | 28.80 | 28.92 | 28.92 | -0.55% | 14,473 |
| May 18, 2026 | 29.14 | 29.16 | 28.99 | 29.08 | 29.08 | -0.22% | 23,054 |
| May 15, 2026 | 29.16 | 29.27 | 29.13 | 29.14 | 29.14 | -1.12% | 13,789 |
| May 14, 2026 | 29.40 | 29.54 | 29.39 | 29.47 | 29.47 | 0.34% | 28,794 |
| May 13, 2026 | 29.38 | 29.45 | 29.23 | 29.37 | 29.37 | -0.03% | 15,864 |
| May 12, 2026 | 29.50 | 29.50 | 29.15 | 29.38 | 29.38 | -0.71% | 20,942 |
| May 11, 2026 | 29.53 | 29.68 | 29.50 | 29.59 | 29.59 | 0.14% | 20,603 |
| May 8, 2026 | 29.53 | 29.56 | 29.40 | 29.55 | 29.55 | 0.48% | 135,517 |
| May 7, 2026 | 29.58 | 29.61 | 29.32 | 29.41 | 29.41 | -0.71% | 71,401 |
| May 6, 2026 | 29.52 | 29.62 | 29.48 | 29.62 | 29.62 | 0.82% | 36,900 |
| May 5, 2026 | 29.30 | 29.44 | 29.30 | 29.38 | 29.38 | 0.81% | 69,601 |
| May 4, 2026 | 29.25 | 29.32 | 29.06 | 29.15 | 29.15 | -0.39% | 58,483 |
| May 1, 2026 | 29.25 | 29.30 | 29.11 | 29.26 | 29.26 | 0.14% | 668,590 |
| Apr 30, 2026 | 29.17 | 29.22 | 29.16 | 29.22 | 29.22 | 0.21% | 79,320 |
| Apr 29, 2026 | 29.16 | 29.17 | 29.16 | 29.16 | 29.16 | -0.03% | 7,237 |
| Apr 28, 2026 | 29.19 | 29.19 | 29.11 | 29.17 | 29.17 | -0.03% | 8,251 |
| Apr 27, 2026 | 29.11 | 29.18 | 29.11 | 29.18 | 29.18 | 0.14% | 2,230 |
| Apr 24, 2026 | 29.14 | 29.17 | 29.11 | 29.14 | 29.14 | -0.05% | 4,803 |
| Apr 23, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - | - |