Innovator U.S. Equity Ultra Buffer ETF - May (UMAY)
BATS: UMAY · Real-Time Price · USD
35.13
+0.02 (0.06%)
At close: Jul 18, 2025, 4:00 PM
35.13
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
UMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 35.25 | 35.25 | 35.08 | 35.17 | - | 0.18% | 1,994 |
| Jul 17, 2025 | 35.02 | 35.13 | 35.02 | 35.11 | 35.11 | 0.10% | 1,064 |
| Jul 16, 2025 | 34.99 | 35.10 | 34.95 | 35.07 | 35.07 | 0.07% | 1,589 |
| Jul 15, 2025 | 35.12 | 35.12 | 35.01 | 35.05 | 35.05 | -0.09% | 1,620 |
| Jul 14, 2025 | 35.08 | 35.09 | 35.00 | 35.08 | 35.08 | - | 821 |
| Jul 11, 2025 | 35.09 | 35.09 | 35.05 | 35.08 | 35.08 | -0.03% | 1,991 |
| Jul 10, 2025 | 35.10 | 35.10 | 35.01 | 35.09 | 35.09 | 0.10% | 812 |
| Jul 9, 2025 | 35.09 | 35.09 | 34.98 | 35.05 | 35.05 | 0.19% | 2,237 |
| Jul 8, 2025 | 34.94 | 34.99 | 34.94 | 34.99 | 34.99 | 0.21% | 432 |
| Jul 7, 2025 | 35.00 | 35.06 | 34.91 | 34.91 | 34.91 | -0.39% | 11,837 |
| Jul 3, 2025 | 34.99 | 35.07 | 34.99 | 35.05 | 35.05 | 0.18% | 10,211 |
| Jul 2, 2025 | 34.92 | 35.00 | 34.92 | 34.99 | 34.99 | 0.08% | 364 |
| Jul 1, 2025 | 34.92 | 35.00 | 34.88 | 34.96 | 34.96 | 0.57% | 2,526 |
| Jun 30, 2025 | 34.89 | 34.93 | 34.76 | 34.76 | 34.76 | -0.41% | 1,411 |
| Jun 27, 2025 | 34.87 | 34.91 | 34.83 | 34.90 | 34.90 | 0.14% | 772 |
| Jun 26, 2025 | 34.75 | 34.91 | 34.75 | 34.86 | 34.86 | 0.28% | 1,868 |
| Jun 25, 2025 | 34.71 | 34.76 | 34.71 | 34.76 | 34.76 | 0.03% | 1,747 |
| Jun 24, 2025 | 34.65 | 34.75 | 34.65 | 34.75 | 34.75 | 0.45% | 1,047 |
| Jun 23, 2025 | 34.55 | 34.59 | 34.43 | 34.59 | 34.59 | 0.61% | 3,267 |
| Jun 20, 2025 | 34.49 | 34.51 | 34.38 | 34.38 | 34.38 | -0.31% | 2,454 |
| Jun 18, 2025 | 34.52 | 34.55 | 34.41 | 34.49 | 34.49 | 0.06% | 3,233 |
| Jun 17, 2025 | 34.54 | 34.54 | 34.41 | 34.47 | 34.47 | -0.29% | 3,355 |
| Jun 16, 2025 | 34.53 | 34.60 | 34.52 | 34.57 | 34.57 | 0.42% | 1,790 |
| Jun 13, 2025 | 34.43 | 34.49 | 34.38 | 34.42 | 34.42 | -0.43% | 506 |
| Jun 12, 2025 | 34.50 | 34.57 | 34.50 | 34.57 | 34.57 | 0.16% | 220 |
| Jun 11, 2025 | 34.54 | 34.63 | 34.51 | 34.52 | 34.52 | -0.01% | 54,047 |
| Jun 10, 2025 | 34.46 | 34.52 | 34.46 | 34.52 | 34.52 | 0.07% | 1,061 |
| Jun 9, 2025 | 34.46 | 34.50 | 34.46 | 34.50 | 34.50 | - | 6,481 |
| Jun 6, 2025 | 34.46 | 34.54 | 34.40 | 34.50 | 34.50 | 0.45% | 3,995 |
| Jun 5, 2025 | 34.48 | 34.49 | 34.34 | 34.34 | 34.34 | -0.22% | 2,079 |
| Jun 4, 2025 | 34.46 | 34.47 | 34.38 | 34.42 | 34.42 | 0.04% | 3,233 |
| Jun 3, 2025 | 34.34 | 34.40 | 34.34 | 34.40 | 34.40 | 0.21% | 636 |
| Jun 2, 2025 | 34.22 | 34.33 | 34.22 | 34.33 | 34.33 | 0.21% | 4,041 |
| May 30, 2025 | 34.19 | 34.27 | 34.19 | 34.26 | 34.26 | -0.04% | 1,733 |
| May 29, 2025 | 34.28 | 34.31 | 34.20 | 34.27 | 34.27 | 0.22% | 13,960 |
| May 28, 2025 | 34.31 | 34.31 | 34.20 | 34.20 | 34.20 | -0.20% | 2,088 |
| May 27, 2025 | 34.18 | 34.32 | 34.18 | 34.27 | 34.27 | 0.70% | 4,122 |
| May 23, 2025 | 33.90 | 34.09 | 33.90 | 34.03 | 34.03 | -0.21% | 9,034 |
| May 22, 2025 | 34.13 | 34.21 | 34.09 | 34.10 | 34.10 | -0.01% | 5,378 |
| May 21, 2025 | 34.27 | 34.33 | 34.10 | 34.10 | 34.10 | -0.57% | 1,448 |
| May 20, 2025 | 34.33 | 34.35 | 34.29 | 34.30 | 34.30 | -0.09% | 6,212 |
| May 19, 2025 | 34.27 | 34.39 | 34.23 | 34.33 | 34.33 | 0.04% | 9,795 |
| May 16, 2025 | 34.36 | 34.36 | 34.22 | 34.31 | 34.31 | 0.10% | 11,900 |
| May 15, 2025 | 34.20 | 34.28 | 34.17 | 34.28 | 34.28 | 0.30% | 7,904 |
| May 14, 2025 | 34.15 | 34.22 | 34.11 | 34.18 | 34.18 | 0.03% | 5,516 |
| May 13, 2025 | 34.14 | 34.23 | 34.11 | 34.17 | 34.17 | 0.36% | 9,625 |
| May 12, 2025 | 34.05 | 34.07 | 33.87 | 34.04 | 34.04 | 1.25% | 54,903 |
| May 9, 2025 | 33.75 | 33.75 | 33.55 | 33.62 | 33.62 | -0.04% | 17,601 |
| 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 |