Innovator U.S. Equity Power Buffer ETF - May (PMAY)

PMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	41.39	41.51	41.39	41.48	41.48	0.41%	3,685
Jul 2, 2026	41.43	41.43	41.21	41.31	41.31	0.02%	25,892
Jul 1, 2026	41.31	41.40	41.30	41.30	41.30	-	161,659
Jun 30, 2026	41.19	41.38	41.19	41.30	41.30	0.32%	54,091
Jun 29, 2026	41.14	41.22	40.99	41.17	41.17	0.68%	19,077
Jun 26, 2026	40.89	41.08	40.88	40.89	40.89	-0.20%	23,577
Jun 25, 2026	41.02	41.10	40.95	40.97	40.97	-0.05%	45,859
Jun 24, 2026	41.07	41.14	40.92	40.99	40.99	-0.02%	25,821
Jun 23, 2026	41.07	41.13	40.98	41.00	41.00	-0.53%	29,895
Jun 22, 2026	41.34	41.35	41.19	41.22	41.22	-0.21%	22,267
Jun 18, 2026	41.29	41.32	41.23	41.31	41.31	0.54%	15,486
Jun 17, 2026	41.34	41.39	41.03	41.09	41.09	-0.72%	24,203
Jun 16, 2026	41.47	41.49	41.33	41.39	41.38	-0.04%	12,656
Jun 15, 2026	41.42	41.47	41.37	41.40	41.40	0.71%	25,128
Jun 12, 2026	40.94	41.22	40.94	41.11	41.11	0.34%	70,171
Jun 11, 2026	40.69	41.05	40.66	40.97	40.97	0.69%	81,044
Jun 10, 2026	40.97	41.01	40.65	40.69	40.69	-0.73%	26,453
Jun 9, 2026	41.26	41.26	40.63	40.99	40.99	-0.17%	48,249
Jun 8, 2026	41.12	41.18	41.00	41.06	41.06	0.29%	61,939
Jun 5, 2026	41.27	41.27	40.90	40.94	40.94	-1.18%	50,005
Jun 4, 2026	41.25	41.50	41.25	41.43	41.43	0.17%	24,856
Jun 3, 2026	41.35	41.43	41.32	41.36	41.36	-0.23%	30,664
Jun 2, 2026	41.43	41.51	41.42	41.46	41.46	0.08%	664,055
Jun 1, 2026	41.33	41.47	41.33	41.42	41.42	0.04%	168,837
May 29, 2026	41.37	41.45	41.37	41.40	41.40	0.01%	1,504,472
May 28, 2026	41.32	41.40	41.26	41.40	41.40	0.30%	26,693
May 27, 2026	41.40	41.40	41.21	41.28	41.27	0.08%	263,980
May 26, 2026	41.19	41.30	41.19	41.24	41.24	0.16%	70,275
May 22, 2026	41.11	41.23	41.11	41.18	41.18	0.09%	304,639
May 21, 2026	40.95	41.15	40.93	41.14	41.14	0.17%	61,461
May 20, 2026	40.96	41.08	40.86	41.07	41.07	0.56%	318,522
May 19, 2026	40.85	40.96	40.70	40.84	40.84	-0.31%	887,201
May 18, 2026	41.01	41.01	40.85	40.97	40.97	-0.01%	1,610,633
May 15, 2026	41.00	41.06	40.90	40.97	40.97	-0.44%	251,483
May 14, 2026	41.08	41.17	41.03	41.15	41.15	0.32%	130,698
May 13, 2026	40.99	41.06	40.87	41.02	41.02	0.18%	119,915
May 12, 2026	40.87	40.96	40.74	40.95	40.95	-0.04%	136,014
May 11, 2026	40.97	41.01	40.95	40.96	40.96	-0.02%	191,620
May 8, 2026	40.93	40.98	40.83	40.97	40.97	0.37%	908,591
May 7, 2026	41.05	41.05	40.77	40.82	40.82	-0.17%	284,040
May 6, 2026	40.77	40.89	40.73	40.89	40.89	0.66%	210,192
May 5, 2026	40.60	40.66	40.53	40.62	40.62	0.37%	230,787
May 4, 2026	40.58	40.61	40.39	40.47	40.47	-0.27%	336,067
May 1, 2026	40.62	40.71	40.55	40.58	40.58	0.10%	2,255,112
Apr 30, 2026	40.53	40.61	40.47	40.54	40.54	0.02%	2,478,599
Apr 29, 2026	40.53	40.54	40.51	40.53	40.53	0.05%	101,030
Apr 28, 2026	40.50	40.52	40.45	40.51	40.51	0.02%	49,665
Apr 27, 2026	40.50	40.54	40.46	40.50	40.50	0.02%	62,513
Apr 24, 2026	40.54	40.54	40.45	40.50	40.50	0.14%	20,938
Apr 23, 2026	40.48	40.52	40.44	40.44	40.44	-0.10%	12,071

Data Source: S&P Global Market Intelligence Last updated: Jul 6, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 6, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.