Innovator U.S. Equity Ultra Buffer ETF - May (UMAY)
BATS: UMAY · Real-Time Price · USD
33.62
-0.02 (-0.04%)
At close: May 9, 2025, 4:00 PM
33.62
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
UMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 33.61 | 33.75 | 33.55 | 33.64 | 33.64 | 0.28% | 45,169 |
| May 7, 2025 | 33.52 | 33.60 | 33.40 | 33.55 | 33.55 | 0.07% | 19,231 |
| May 6, 2025 | 33.53 | 33.60 | 33.46 | 33.52 | 33.52 | -0.30% | 14,125 |
| May 5, 2025 | 33.57 | 33.69 | 33.57 | 33.62 | 33.62 | -0.27% | 20,931 |
| May 2, 2025 | 33.63 | 33.73 | 33.62 | 33.71 | 33.71 | 0.60% | 16,223 |
| May 1, 2025 | 33.60 | 34.05 | 33.50 | 33.51 | 33.51 | 0.28% | 298,983 |
| Apr 30, 2025 | 32.98 | 33.42 | 32.66 | 33.42 | 33.42 | 0.16% | 72,285 |
| Apr 29, 2025 | 33.08 | 33.39 | 33.08 | 33.36 | 33.36 | 0.50% | 3,799 |
| Apr 28, 2025 | 33.26 | 33.26 | 32.84 | 33.20 | 33.20 | 0.21% | 13,278 |
| Apr 25, 2025 | 32.80 | 33.13 | 32.80 | 33.13 | 33.13 | 0.65% | 1,504 |
| Apr 24, 2025 | 32.51 | 32.91 | 32.51 | 32.91 | 32.91 | 1.93% | 25,389 |
| Apr 23, 2025 | 32.70 | 32.70 | 32.14 | 32.29 | 32.29 | 1.75% | 5,591 |
| Apr 22, 2025 | 31.43 | 31.74 | 31.40 | 31.74 | 31.74 | 2.30% | 2,749 |
| Apr 21, 2025 | 31.51 | 31.51 | 30.74 | 31.03 | 31.03 | -2.14% | 4,054 |
| Apr 17, 2025 | 31.83 | 31.91 | 31.70 | 31.70 | 31.70 | -0.05% | 2,931 |
| Apr 16, 2025 | 32.04 | 32.13 | 31.68 | 31.72 | 31.72 | -2.23% | 15,506 |
| Apr 15, 2025 | 32.64 | 32.64 | 32.38 | 32.44 | 32.44 | -0.21% | 4,359 |
| Apr 14, 2025 | 32.45 | 32.71 | 32.45 | 32.51 | 32.51 | 0.49% | 1,660 |
| Apr 11, 2025 | 31.79 | 32.35 | 31.79 | 32.35 | 32.35 | 1.25% | 1,443 |
| Apr 10, 2025 | 31.53 | 31.95 | 31.53 | 31.95 | 31.95 | -2.60% | 794 |
| Apr 9, 2025 | 30.75 | 32.81 | 30.75 | 32.81 | 32.81 | 6.84% | 4,858 |
| Apr 8, 2025 | 31.84 | 31.84 | 30.53 | 30.71 | 30.71 | -0.98% | 7,736 |
| Apr 7, 2025 | 30.34 | 31.14 | 30.34 | 31.01 | 31.01 | -0.02% | 23,532 |
| Apr 4, 2025 | 31.67 | 31.69 | 31.02 | 31.02 | 31.02 | -4.42% | 9,494 |
| Apr 3, 2025 | 32.91 | 32.91 | 32.44 | 32.45 | 32.45 | -3.86% | 9,260 |
| Apr 2, 2025 | 33.54 | 33.75 | 33.54 | 33.75 | 33.75 | 0.53% | 2,351 |
| Apr 1, 2025 | 33.29 | 33.57 | 33.29 | 33.57 | 33.57 | 0.28% | 1,510 |
| Mar 31, 2025 | 33.05 | 33.48 | 33.05 | 33.48 | 33.48 | 0.51% | 1,957 |
| Mar 28, 2025 | 33.60 | 33.60 | 33.31 | 33.31 | 33.31 | -1.39% | 2,509 |
| Mar 27, 2025 | 33.83 | 33.91 | 33.78 | 33.78 | 33.78 | -0.18% | 1,493 |
| Mar 26, 2025 | 34.02 | 34.03 | 33.79 | 33.84 | 33.84 | -0.57% | 1,845 |
| Mar 25, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 0.03% | 145 |
| Mar 24, 2025 | 33.93 | 34.02 | 33.91 | 34.02 | 34.02 | 1.15% | 2,935 |
| Mar 21, 2025 | 33.37 | 33.64 | 33.37 | 33.64 | 33.64 | 0.15% | 19,511 |
| Mar 20, 2025 | 33.67 | 33.72 | 33.55 | 33.59 | 33.59 | -0.18% | 1,288 |
| Mar 19, 2025 | 33.50 | 33.72 | 33.50 | 33.65 | 33.65 | 0.83% | 1,557 |
| Mar 18, 2025 | 33.35 | 33.37 | 33.30 | 33.37 | 33.37 | -0.72% | 3,507 |
| Mar 17, 2025 | 33.51 | 33.66 | 33.49 | 33.61 | 33.61 | 0.50% | 829 |
| Mar 14, 2025 | 33.21 | 33.45 | 33.21 | 33.45 | 33.45 | 1.63% | 39,229 |
| Mar 13, 2025 | 33.17 | 33.19 | 32.85 | 32.91 | 32.91 | -1.04% | 2,658 |
| Mar 12, 2025 | 33.25 | 33.26 | 33.04 | 33.26 | 33.26 | 0.35% | 985 |
| Mar 11, 2025 | 33.34 | 33.34 | 32.96 | 33.14 | 33.14 | -0.32% | 4,997 |
| Mar 10, 2025 | 33.44 | 33.44 | 33.17 | 33.25 | 33.25 | -1.52% | 11,087 |
| Mar 7, 2025 | 33.60 | 33.76 | 33.43 | 33.76 | 33.76 | 0.48% | 3,418 |
| Mar 6, 2025 | 33.77 | 33.80 | 33.53 | 33.60 | 33.60 | -0.86% | 5,396 |
| Mar 5, 2025 | 33.77 | 33.93 | 33.68 | 33.90 | 33.90 | 0.49% | 3,175 |
| Mar 4, 2025 | 33.75 | 33.90 | 33.59 | 33.73 | 33.73 | -0.38% | 10,477 |
| Mar 3, 2025 | 34.03 | 34.10 | 33.82 | 33.86 | 33.86 | -0.67% | 6,627 |
| Feb 28, 2025 | 33.95 | 34.09 | 33.92 | 34.09 | 34.09 | 0.43% | 2,266 |
| Feb 27, 2025 | 34.08 | 34.12 | 33.94 | 33.95 | 33.95 | -0.41% | 741 |