Innovator Equity Defined Protection ETF - 1 Yr May (ZMAY)
BATS: ZMAY · Real-Time Price · USD
25.51
+0.03 (0.12%)
Feb 6, 2026, 4:00 PM EST - Market closed
ZMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 15, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.02% | 8 |
| Dec 12, 2025 | 25.30 | 25.33 | 25.29 | 25.33 | 25.33 | - | 1,243 |
| Dec 11, 2025 | 25.30 | 25.33 | 25.30 | 25.33 | 25.33 | 0.02% | 266 |
| Dec 10, 2025 | 25.28 | 25.32 | 25.28 | 25.32 | 25.32 | 0.06% | 451 |
| Dec 9, 2025 | 25.29 | 25.31 | 25.29 | 25.31 | 25.31 | 0.06% | 2,923 |
| Dec 8, 2025 | 25.31 | 25.31 | 25.28 | 25.30 | 25.30 | -0.08% | 2,366 |
| Dec 5, 2025 | 25.28 | 25.35 | 25.28 | 25.32 | 25.32 | 0.08% | 773 |
| Dec 4, 2025 | 25.26 | 25.30 | 25.26 | 25.30 | 25.30 | 0.02% | 159 |
| Dec 3, 2025 | 25.26 | 25.29 | 25.26 | 25.29 | 25.29 | 0.06% | 365 |
| Dec 2, 2025 | 25.25 | 25.28 | 25.24 | 25.28 | 25.27 | 0.03% | 1,133 |
| Dec 1, 2025 | 25.30 | 25.30 | 25.24 | 25.27 | 25.27 | -0.03% | 311 |
| Nov 28, 2025 | 25.23 | 25.27 | 25.23 | 25.27 | 25.27 | 0.06% | 141 |
| Nov 26, 2025 | 25.22 | 25.26 | 25.22 | 25.26 | 25.26 | 0.12% | 223 |
| Nov 25, 2025 | 25.22 | 25.23 | 25.21 | 25.23 | 25.23 | 0.08% | 951 |