Innovator U.S. Equity Ultra Buffer ETF - May (UMAY)
BATS: UMAY · Real-Time Price · USD
38.60
-0.07 (-0.17%)
At close: Sep 14, 2026, 4:00 PM EDT
37.85
-0.75 (-1.94%)
After-hours: Sep 14, 2026, 4:18 PM EDT
UMAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 38.52 | 38.52 | 38.52 | 38.52 | - | -0.38% | 306 |
| Sep 11, 2026 | 38.72 | 38.72 | 38.66 | 38.67 | 38.67 | 0.43% | 4,466 |
| Sep 10, 2026 | 38.48 | 38.55 | 38.47 | 38.50 | 38.50 | -0.28% | 8,643 |
| Sep 9, 2026 | 38.64 | 38.67 | 38.61 | 38.61 | 38.60 | -0.19% | 6,111 |
| Sep 8, 2026 | 38.69 | 38.73 | 38.67 | 38.68 | 38.68 | -0.32% | 6,902 |
| Sep 4, 2026 | 38.85 | 38.85 | 38.75 | 38.80 | 38.80 | -0.08% | 12,245 |
| Sep 3, 2026 | 38.75 | 38.85 | 38.75 | 38.83 | 38.83 | 0.44% | 3,629 |
| Sep 2, 2026 | 38.61 | 38.70 | 38.59 | 38.66 | 38.66 | 0.26% | 23,111 |
| Sep 1, 2026 | 38.60 | 38.66 | 38.55 | 38.56 | 38.56 | -0.24% | 13,187 |
| Aug 31, 2026 | 38.58 | 38.67 | 38.58 | 38.65 | 38.65 | -0.10% | 4,652 |
| Aug 28, 2026 | 38.73 | 38.73 | 38.65 | 38.69 | 38.69 | -0.08% | 4,329 |
| Aug 27, 2026 | 38.69 | 38.76 | 38.69 | 38.72 | 38.72 | 0.33% | 4,282 |
| Aug 26, 2026 | 38.61 | 38.63 | 38.56 | 38.59 | 38.59 | -0.05% | 8,656 |
| Aug 25, 2026 | 38.61 | 38.62 | 38.56 | 38.61 | 38.61 | 0.14% | 2,804 |
| Aug 24, 2026 | 38.53 | 38.56 | 38.52 | 38.56 | 38.56 | -0.12% | 2,262 |
| Aug 21, 2026 | 38.55 | 38.62 | 38.55 | 38.60 | 38.60 | 0.21% | 6,546 |
| Aug 20, 2026 | 38.51 | 38.63 | 38.51 | 38.52 | 38.52 | -0.29% | 5,423 |
| Aug 19, 2026 | 38.66 | 38.69 | 38.64 | 38.64 | 38.64 | 0.09% | 2,835 |
| Aug 18, 2026 | 38.61 | 38.64 | 38.59 | 38.60 | 38.60 | -0.23% | 6,202 |
| Aug 17, 2026 | 38.76 | 38.76 | 38.68 | 38.69 | 38.69 | -0.08% | 1,831 |
| Aug 14, 2026 | 38.77 | 38.77 | 38.71 | 38.72 | 38.72 | -0.03% | 3,047 |
| Aug 13, 2026 | 38.73 | 38.78 | 38.73 | 38.73 | 38.73 | 0.26% | 7,395 |
| Aug 12, 2026 | 38.68 | 38.71 | 38.63 | 38.63 | 38.63 | 0.08% | 4,520 |
| Aug 11, 2026 | 38.54 | 38.63 | 38.54 | 38.60 | 38.60 | -0.11% | 2,930 |
| Aug 10, 2026 | 38.68 | 38.68 | 38.63 | 38.64 | 38.64 | -0.05% | 6,141 |
| Aug 7, 2026 | 38.61 | 38.67 | 38.61 | 38.66 | 38.66 | 0.26% | 4,089 |
| Aug 6, 2026 | 38.62 | 38.65 | 38.53 | 38.56 | 38.56 | -0.11% | 6,782 |
| Aug 5, 2026 | 38.63 | 38.63 | 38.60 | 38.60 | 38.60 | 0.05% | 3,939 |
| Aug 4, 2026 | 38.49 | 38.64 | 38.48 | 38.58 | 38.58 | 0.62% | 6,668 |
| Aug 3, 2026 | 38.22 | 38.38 | 38.22 | 38.35 | 38.35 | 0.86% | 7,475 |
| Jul 31, 2026 | 38.05 | 38.18 | 37.99 | 38.02 | 38.02 | -0.13% | 16,547 |
| Jul 30, 2026 | 37.91 | 38.07 | 37.84 | 38.07 | 38.07 | 0.94% | 5,603 |
| Jul 29, 2026 | 37.79 | 37.97 | 37.72 | 37.72 | 37.72 | -0.69% | 6,050 |
| Jul 28, 2026 | 37.88 | 38.02 | 37.88 | 37.98 | 37.98 | 0.12% | 4,218 |
| Jul 27, 2026 | 38.04 | 38.04 | 37.86 | 37.93 | 37.93 | 0.06% | 4,482 |
| Jul 24, 2026 | 37.93 | 37.93 | 37.88 | 37.91 | 37.91 | 0.14% | 5,178 |
| Jul 23, 2026 | 37.91 | 37.91 | 37.82 | 37.86 | 37.86 | -0.60% | 5,014 |
| Jul 22, 2026 | 38.02 | 38.15 | 38.02 | 38.09 | 38.09 | -0.01% | 28,801 |
| Jul 21, 2026 | 38.01 | 38.12 | 38.01 | 38.10 | 38.10 | 0.35% | 5,352 |
| Jul 20, 2026 | 38.02 | 38.04 | 37.96 | 37.96 | 37.96 | -0.09% | 7,582 |
| Jul 17, 2026 | 37.96 | 38.04 | 37.93 | 38.00 | 38.00 | -0.38% | 7,035 |
| Jul 16, 2026 | 38.16 | 38.23 | 38.07 | 38.14 | 38.14 | -0.17% | 34,575 |
| Jul 15, 2026 | 38.20 | 38.22 | 38.19 | 38.21 | 38.21 | 0.13% | 5,803 |
| Jul 14, 2026 | 38.15 | 38.18 | 38.11 | 38.15 | 38.15 | 0.26% | 133,066 |
| Jul 13, 2026 | 38.06 | 38.10 | 38.02 | 38.06 | 38.05 | -0.33% | 2,214 |
| Jul 10, 2026 | 38.13 | 38.20 | 38.09 | 38.18 | 38.18 | 0.19% | 10,524 |
| Jul 9, 2026 | 38.04 | 38.14 | 38.04 | 38.11 | 38.11 | 0.31% | 5,313 |
| Jul 8, 2026 | 37.87 | 38.01 | 37.85 | 37.99 | 37.99 | -0.11% | 10,814 |
| Jul 7, 2026 | 38.05 | 38.06 | 37.99 | 38.03 | 38.03 | -0.19% | 4,898 |
| Jul 6, 2026 | 38.11 | 38.17 | 38.06 | 38.11 | 38.11 | 0.27% | 26,073 |