Innovator U.S. Equity Ultra Buffer ETF - May (UMAY)

UMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	38.01	38.01	37.82	37.89	37.89	-0.18%	12,344
Jun 18, 2026	37.83	37.98	37.83	37.96	37.96	0.52%	3,829
Jun 17, 2026	37.89	38.01	37.77	37.77	37.76	-0.54%	4,500
Jun 16, 2026	38.10	38.10	37.89	37.97	37.97	-0.21%	7,396
Jun 15, 2026	37.94	38.11	37.94	38.05	38.05	0.77%	8,856
Jun 12, 2026	37.67	37.84	37.67	37.76	37.76	0.11%	19,226
Jun 11, 2026	37.40	37.73	37.40	37.72	37.72	0.67%	16,368
Jun 10, 2026	37.69	37.71	37.41	37.47	37.47	-0.59%	11,739
Jun 9, 2026	37.81	37.81	37.43	37.69	37.69	-0.02%	4,427
Jun 8, 2026	37.81	37.90	37.70	37.70	37.70	0.11%	7,572
Jun 5, 2026	37.96	37.96	37.65	37.66	37.66	-1.08%	13,548
Jun 4, 2026	38.00	38.12	38.00	38.07	38.07	0.16%	5,868
Jun 3, 2026	37.99	38.10	37.99	38.01	38.01	-0.27%	40,060
Jun 2, 2026	38.14	38.16	38.08	38.11	38.11	0.03%	9,459
Jun 1, 2026	37.93	38.16	37.93	38.10	38.10	-0.01%	18,253
May 29, 2026	37.94	38.11	37.94	38.11	38.11	0.25%	17,026
May 28, 2026	37.98	38.04	37.93	38.01	38.01	0.18%	13,165
May 27, 2026	37.95	37.99	37.93	37.94	37.94	-0.11%	291,678
May 26, 2026	38.00	38.00	37.94	37.98	37.98	0.21%	36,921
May 22, 2026	37.92	37.92	37.86	37.90	37.90	0.25%	109,830
May 21, 2026	37.76	37.86	37.70	37.81	37.80	0.11%	21,566
May 20, 2026	37.71	37.80	37.68	37.77	37.77	0.57%	32,917
May 19, 2026	37.55	37.68	37.55	37.55	37.55	-0.33%	21,311
May 18, 2026	37.70	37.73	37.63	37.67	37.67	-0.12%	1,695,831
May 15, 2026	37.71	37.76	37.68	37.72	37.72	-0.40%	15,732
May 14, 2026	37.81	37.87	37.81	37.87	37.87	0.28%	11,184
May 13, 2026	37.67	37.80	37.66	37.77	37.77	0.25%	56,313
May 12, 2026	37.64	37.67	37.55	37.67	37.67	-0.08%	40,067
May 11, 2026	37.69	37.76	37.67	37.70	37.70	0.03%	38,907
May 8, 2026	37.70	37.71	37.64	37.69	37.69	0.21%	19,020
May 7, 2026	37.69	37.69	37.49	37.61	37.61	-0.11%	30,920
May 6, 2026	37.56	37.65	37.52	37.65	37.65	0.56%	46,618
May 5, 2026	37.36	37.47	37.36	37.44	37.44	0.33%	99,649
May 4, 2026	37.38	37.41	37.23	37.32	37.32	-0.17%	75,960
May 1, 2026	37.45	37.50	37.37	37.38	37.38	0.11%	251,900
Apr 30, 2026	37.35	37.38	37.27	37.34	37.34	-0.05%	95,453
Apr 29, 2026	37.38	37.38	37.33	37.36	37.36	0.04%	40,872
Apr 28, 2026	37.39	37.39	37.32	37.35	37.35	0.07%	30,390
Apr 27, 2026	37.31	37.36	37.28	37.32	37.32	-	13,590
Apr 24, 2026	37.31	37.35	37.29	37.32	37.32	0.05%	1,013
Apr 23, 2026	37.30	37.30	37.26	37.30	37.30	-0.01%	1,694
Apr 22, 2026	37.35	37.35	37.25	37.30	37.30	0.04%	1,499
Apr 21, 2026	37.34	37.34	37.26	37.29	37.29	-0.01%	5,031
Apr 20, 2026	37.25	37.32	37.25	37.29	37.29	0.01%	2,222
Apr 17, 2026	37.30	37.34	37.29	37.29	37.29	0.07%	2,827
Apr 16, 2026	37.16	37.28	37.16	37.27	37.27	-	721
Apr 15, 2026	37.28	37.28	37.24	37.27	37.27	0.05%	2,554
Apr 14, 2026	37.23	37.30	37.23	37.25	37.25	0.04%	12,587
Apr 13, 2026	37.21	37.23	37.21	37.23	37.23	0.05%	495
Apr 10, 2026	37.17	37.26	37.16	37.21	37.21	0.09%	3,690

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 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:

Jun 23, 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.