Innovator Equity Defined Protection ETF - 1 Yr May (ZMAY)
BATS: ZMAY · Real-Time Price · USD
25.57
+0.02 (0.06%)
Feb 27, 2026, 4:00 PM EST - Market closed
ZMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 25.54 | 25.57 | 25.54 | 25.57 | 25.57 | 0.06% | 1,624 |
| Feb 26, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.04% | 200 |
| Feb 25, 2026 | 25.56 | 25.56 | 25.55 | 25.56 | 25.56 | 0.06% | 933 |
| Feb 24, 2026 | 25.53 | 25.55 | 25.53 | 25.55 | 25.55 | 0.08% | 2,254 |
| Feb 23, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.08% | 88 |
| Feb 20, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.09% | - |
| Feb 19, 2026 | 25.51 | 25.52 | 25.51 | 25.52 | 25.52 | -0.05% | 2,857 |
| Feb 18, 2026 | 25.52 | 25.54 | 25.51 | 25.54 | 25.54 | 0.06% | 2,434 |
| Feb 17, 2026 | 25.51 | 25.52 | 25.51 | 25.52 | 25.52 | 0.02% | 100 |
| Feb 13, 2026 | 25.55 | 25.55 | 25.50 | 25.52 | 25.52 | 0.04% | 743 |
| Feb 12, 2026 | 25.52 | 25.52 | 25.50 | 25.51 | 25.51 | -0.08% | 3,865 |
| Feb 11, 2026 | 25.51 | 25.53 | 25.51 | 25.53 | 25.53 | - | 200 |
| Feb 10, 2026 | 25.51 | 25.53 | 25.51 | 25.53 | 25.53 | - | 819 |
| Feb 9, 2026 | 25.53 | 25.53 | 25.52 | 25.53 | 25.53 | 0.06% | 3,609 |
| Feb 6, 2026 | 25.48 | 25.51 | 25.47 | 25.51 | 25.51 | 0.14% | 3,308 |
| Feb 5, 2026 | 25.46 | 25.48 | 25.46 | 25.48 | 25.48 | -0.02% | 1,035 |
| Feb 4, 2026 | 25.51 | 25.51 | 25.48 | 25.48 | 25.48 | -0.04% | 697 |
| Feb 3, 2026 | 25.51 | 25.53 | 25.49 | 25.49 | 25.49 | -0.06% | 815 |
| Feb 2, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.06% | 144 |
| Jan 30, 2026 | 25.48 | 25.49 | 25.48 | 25.49 | 25.49 | -0.02% | 3,643 |
| Jan 29, 2026 | 25.53 | 25.53 | 25.47 | 25.50 | 25.50 | 0.06% | 3,390 |
| Jan 28, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - | 625 |
| Jan 27, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.08% | 1,500 |
| Jan 26, 2026 | 25.47 | 25.48 | 25.46 | 25.46 | 25.46 | -0.02% | 1,577 |
| Jan 23, 2026 | 25.48 | 25.48 | 25.46 | 25.47 | 25.47 | 0.06% | 5,214 |
| Jan 22, 2026 | 25.50 | 25.50 | 25.45 | 25.45 | 25.45 | 0.02% | 2,484 |
| Jan 21, 2026 | 25.43 | 25.45 | 25.43 | 25.45 | 25.45 | 0.06% | 1,220 |
| Jan 20, 2026 | 25.43 | 25.43 | 25.41 | 25.43 | 25.43 | -0.06% | 6,214 |
| Jan 16, 2026 | 25.45 | 25.46 | 25.43 | 25.45 | 25.45 | -0.04% | 23,765 |
| Jan 15, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.02% | 1 |
| Jan 14, 2026 | 25.43 | 25.45 | 25.43 | 25.45 | 25.45 | -0.01% | 413 |
| Jan 13, 2026 | 25.43 | 25.45 | 25.43 | 25.45 | 25.45 | -0.09% | 489 |
| Jan 12, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.06% | 22 |
| Jan 9, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.08% | 2 |
| Jan 8, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.08% | 874 |
| Jan 7, 2026 | 25.42 | 25.44 | 25.42 | 25.42 | 25.42 | -0.14% | 2,620 |
| Jan 6, 2026 | 25.45 | 25.46 | 25.45 | 25.46 | 25.46 | 0.19% | 200 |
| Jan 5, 2026 | 25.42 | 25.42 | 25.40 | 25.41 | 25.41 | -0.11% | 5,956 |
| Jan 2, 2026 | 25.40 | 25.44 | 25.38 | 25.44 | 25.44 | 0.02% | 4,200 |
| Dec 31, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.04% | - |
| Dec 30, 2025 | 25.41 | 25.44 | 25.39 | 25.42 | 25.42 | 0.16% | 2,477 |
| Dec 29, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.14% | 101 |
| Dec 26, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.04% | - |
| Dec 24, 2025 | 25.42 | 25.42 | 25.37 | 25.41 | 25.41 | 0.02% | 1,018 |
| Dec 23, 2025 | 25.39 | 25.40 | 25.39 | 25.40 | 25.40 | 0.04% | 189 |
| Dec 22, 2025 | 25.35 | 25.39 | 25.35 | 25.39 | 25.39 | 0.08% | 102 |
| Dec 19, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.12% | - |
| Dec 18, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.08% | - |
| Dec 17, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.06% | - |
| Dec 16, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - | - |