Innovator U.S. Small Cap Power Buffer ETF - May (KMAY)
BATS: KMAY · Real-Time Price · USD
30.18
-0.04 (-0.13%)
At close: Sep 14, 2026, 4:00 PM EDT
30.15
-0.03 (-0.09%)
After-hours: Sep 14, 2026, 4:10 PM EDT
KMAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 30.13 | 30.24 | 30.13 | 30.18 | - | -0.13% | 31,663 |
| Sep 11, 2026 | 30.20 | 30.22 | 30.17 | 30.22 | 30.21 | 0.48% | 653 |
| Sep 10, 2026 | 30.10 | 30.14 | 30.07 | 30.07 | 30.07 | -0.78% | 2,178 |
| Sep 9, 2026 | 30.37 | 30.37 | 30.31 | 30.31 | 30.30 | -0.62% | 511 |
| Sep 8, 2026 | 30.43 | 30.63 | 30.43 | 30.50 | 30.50 | -0.33% | 1,709 |
| Sep 4, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.17% | 179 |
| Sep 3, 2026 | 30.42 | 30.58 | 30.42 | 30.54 | 30.54 | 0.22% | 1,384 |
| Sep 2, 2026 | 30.40 | 30.48 | 30.39 | 30.48 | 30.48 | 0.71% | 77,711 |
| Sep 1, 2026 | 30.29 | 30.36 | 30.26 | 30.26 | 30.26 | -0.69% | 1,413 |
| Aug 31, 2026 | 30.38 | 30.50 | 30.37 | 30.47 | 30.47 | -0.29% | 2,701 |
| Aug 28, 2026 | 30.65 | 30.66 | 30.51 | 30.56 | 30.56 | -0.60% | 1,487 |
| Aug 27, 2026 | 30.66 | 30.78 | 30.66 | 30.75 | 30.74 | 0.15% | 1,276 |
| Aug 26, 2026 | 30.67 | 30.75 | 30.63 | 30.70 | 30.70 | 0.10% | 2,503 |
| Aug 25, 2026 | 30.65 | 30.70 | 30.62 | 30.67 | 30.67 | 0.08% | 3,108 |
| Aug 24, 2026 | 30.65 | 30.65 | 30.60 | 30.65 | 30.64 | -0.32% | 1,581 |
| Aug 21, 2026 | 30.62 | 30.74 | 30.62 | 30.74 | 30.74 | 0.54% | 1,264 |
| Aug 20, 2026 | 30.61 | 30.64 | 30.58 | 30.58 | 30.58 | -0.67% | 770 |
| Aug 19, 2026 | 30.79 | 30.81 | 30.74 | 30.79 | 30.78 | 0.26% | 3,979 |
| Aug 18, 2026 | 30.77 | 30.79 | 30.71 | 30.71 | 30.71 | -0.44% | 1,288 |
| Aug 17, 2026 | 30.83 | 30.92 | 30.83 | 30.84 | 30.84 | -0.22% | 2,923 |
| Aug 14, 2026 | 30.86 | 30.91 | 30.84 | 30.91 | 30.91 | 0.26% | 904 |
| Aug 13, 2026 | 30.86 | 30.87 | 30.79 | 30.83 | 30.83 | 0.23% | 2,717 |
| Aug 12, 2026 | 30.74 | 30.82 | 30.69 | 30.76 | 30.76 | 0.23% | 9,579 |
| Aug 11, 2026 | 30.68 | 30.74 | 30.66 | 30.69 | 30.69 | 0.19% | 9,119 |
| Aug 10, 2026 | 30.64 | 30.73 | 30.63 | 30.63 | 30.63 | -0.24% | 728 |
| Aug 7, 2026 | 30.63 | 30.73 | 30.62 | 30.71 | 30.70 | 0.49% | 2,489 |
| Aug 6, 2026 | 30.55 | 30.66 | 30.54 | 30.56 | 30.55 | -0.05% | 5,505 |
| Aug 5, 2026 | 30.68 | 30.69 | 30.57 | 30.57 | 30.57 | -0.41% | 9,388 |
| Aug 4, 2026 | 30.53 | 30.70 | 30.51 | 30.70 | 30.69 | 0.94% | 1,866 |
| Aug 3, 2026 | 30.38 | 30.46 | 30.36 | 30.41 | 30.41 | 0.77% | 11,435 |
| Jul 31, 2026 | 30.03 | 30.21 | 30.03 | 30.18 | 30.18 | -0.09% | 2,984 |
| Jul 30, 2026 | 30.11 | 30.26 | 30.11 | 30.21 | 30.21 | 0.54% | 4,463 |
| Jul 29, 2026 | 30.05 | 30.24 | 29.99 | 30.04 | 30.04 | -0.67% | 10,593 |
| Jul 28, 2026 | 30.07 | 30.25 | 30.07 | 30.25 | 30.24 | 0.13% | 2,931 |
| Jul 27, 2026 | 30.31 | 30.31 | 30.17 | 30.21 | 30.20 | 0.37% | 3,184 |
| Jul 24, 2026 | 30.13 | 30.25 | 30.09 | 30.09 | 30.09 | -0.11% | 840 |
| Jul 23, 2026 | 30.05 | 30.13 | 30.05 | 30.13 | 30.13 | -0.40% | 1,919 |
| Jul 22, 2026 | 30.21 | 30.31 | 30.21 | 30.25 | 30.25 | -0.41% | 960 |
| Jul 21, 2026 | 30.25 | 30.37 | 30.25 | 30.37 | 30.37 | 0.65% | 772 |
| Jul 20, 2026 | 30.15 | 30.28 | 30.15 | 30.18 | 30.18 | -0.17% | 2,480 |
| Jul 17, 2026 | 30.20 | 30.30 | 30.17 | 30.23 | 30.23 | -0.21% | 1,266 |
| Jul 16, 2026 | 30.37 | 30.37 | 30.28 | 30.29 | 30.29 | -0.10% | 2,970 |
| Jul 15, 2026 | 30.29 | 30.36 | 30.28 | 30.32 | 30.32 | 0.33% | 5,217 |
| Jul 14, 2026 | 30.28 | 30.28 | 30.20 | 30.22 | 30.22 | 0.25% | 4,159 |
| Jul 13, 2026 | 30.18 | 30.20 | 30.09 | 30.15 | 30.14 | -0.48% | 2,365 |
| Jul 10, 2026 | 30.26 | 30.36 | 30.26 | 30.29 | 30.29 | -0.11% | 956 |
| Jul 9, 2026 | 30.34 | 30.35 | 30.30 | 30.33 | 30.32 | 0.61% | 3,321 |
| Jul 8, 2026 | 30.19 | 30.19 | 30.11 | 30.14 | 30.14 | -0.49% | 2,888 |
| Jul 7, 2026 | 30.24 | 30.30 | 30.24 | 30.29 | 30.29 | -0.40% | 3,247 |
| Jul 6, 2026 | 30.34 | 30.45 | 30.16 | 30.41 | 30.41 | 0.32% | 125,000 |