Innovator Equity Defined Protection ETF - 1 Yr May (ZMAY)
BATS: ZMAY · Real-Time Price · USD
25.17
0.00 (0.00%)
Nov 6, 2025, 4:00 PM EST - Market open
ZMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.06% | - |
| Nov 5, 2025 | 25.19 | 25.20 | 25.19 | 25.19 | 25.19 | 0.04% | 468 |
| Nov 4, 2025 | 25.15 | 25.18 | 25.15 | 25.18 | 25.18 | -0.04% | 398 |
| Nov 3, 2025 | 25.16 | 25.19 | 25.15 | 25.19 | 25.19 | -0.03% | 66,935 |
| Oct 31, 2025 | 25.22 | 25.22 | 25.19 | 25.19 | 25.19 | 0.03% | 905 |
| Oct 30, 2025 | 25.16 | 25.19 | 25.16 | 25.19 | 25.19 | -0.06% | 2,197 |
| Oct 29, 2025 | 25.17 | 25.20 | 25.17 | 25.20 | 25.20 | -0.02% | 331 |
| Oct 28, 2025 | 25.17 | 25.21 | 25.17 | 25.21 | 25.21 | - | 1,661 |
| Oct 27, 2025 | 25.17 | 25.21 | 25.17 | 25.21 | 25.21 | 0.04% | 155 |
| Oct 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.10% | 273 |
| Oct 23, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.06% | 109 |
| Oct 22, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.04% | 640 |
| Oct 21, 2025 | 25.14 | 25.17 | 25.14 | 25.17 | 25.17 | 0.02% | 264 |
| Oct 20, 2025 | 25.14 | 25.16 | 25.13 | 25.16 | 25.16 | 0.12% | 5,175 |
| Oct 17, 2025 | 25.09 | 25.13 | 25.08 | 25.13 | 25.13 | 0.08% | 6,636 |
| Oct 16, 2025 | 25.14 | 25.14 | 25.10 | 25.11 | 25.11 | -0.04% | 1,766 |
| Oct 15, 2025 | 25.09 | 25.12 | 25.09 | 25.12 | 25.12 | 0.04% | 9,191 |
| Oct 14, 2025 | 25.09 | 25.12 | 25.09 | 25.11 | 25.11 | -0.04% | 3,298 |
| Oct 13, 2025 | 25.09 | 25.12 | 25.09 | 25.12 | 25.12 | 0.12% | 155 |
| Oct 10, 2025 | 25.12 | 25.12 | 25.09 | 25.09 | 25.09 | -0.16% | 101 |
| Oct 9, 2025 | 25.11 | 25.13 | 25.10 | 25.13 | 25.13 | - | 402 |
| Oct 8, 2025 | 25.14 | 25.16 | 25.10 | 25.13 | 25.13 | 0.04% | 1,191 |
| Oct 7, 2025 | 25.10 | 25.12 | 25.10 | 25.12 | 25.12 | -0.06% | 200 |
| Oct 6, 2025 | 25.09 | 25.14 | 25.09 | 25.14 | 25.14 | 0.04% | 1,353 |
| Oct 3, 2025 | 25.09 | 25.14 | 25.09 | 25.13 | 25.13 | 0.14% | 8,691 |
| Oct 2, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.02% | 2,241 |
| Oct 1, 2025 | 25.08 | 25.10 | 25.08 | 25.10 | 25.10 | -0.04% | 2,318 |
| Sep 30, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.04% | - |
| Sep 29, 2025 | 25.07 | 25.10 | 25.07 | 25.10 | 25.10 | 0.06% | 379 |
| Sep 26, 2025 | 25.05 | 25.09 | 25.05 | 25.08 | 25.08 | 0.06% | 1,883 |
| Sep 25, 2025 | 25.03 | 25.07 | 25.03 | 25.07 | 25.07 | -0.02% | 1,780 |
| Sep 24, 2025 | 25.04 | 25.07 | 25.04 | 25.07 | 25.07 | -0.04% | 532 |
| Sep 23, 2025 | 25.09 | 25.09 | 25.05 | 25.08 | 25.08 | -0.04% | 1,032 |
| Sep 22, 2025 | 25.06 | 25.09 | 25.05 | 25.09 | 25.09 | 0.04% | 1,211 |
| Sep 19, 2025 | 25.07 | 25.08 | 25.07 | 25.08 | 25.08 | 0.16% | 636 |
| Sep 18, 2025 | 25.07 | 25.08 | 25.03 | 25.04 | 25.04 | -0.06% | 5,038 |
| Sep 17, 2025 | 25.05 | 25.06 | 25.02 | 25.06 | 25.06 | - | 1,800 |
| Sep 16, 2025 | 25.02 | 25.06 | 25.02 | 25.06 | 25.06 | - | 6,980 |
| Sep 15, 2025 | 24.03 | 25.08 | 24.02 | 25.06 | 25.06 | - | 2,318 |
| Sep 12, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.02% | 2 |
| Sep 11, 2025 | 25.03 | 25.05 | 25.02 | 25.05 | 25.05 | 0.12% | 492 |
| Sep 10, 2025 | 25.00 | 25.02 | 25.00 | 25.02 | 25.02 | - | 1,100 |
| Sep 9, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | 89 |
| Sep 8, 2025 | 25.02 | 25.02 | 24.99 | 25.02 | 25.02 | 0.08% | 4,905 |
| Sep 5, 2025 | 24.99 | 25.02 | 24.98 | 25.00 | 25.00 | 0.04% | 9,208 |
| Sep 4, 2025 | 25.00 | 25.01 | 24.94 | 24.99 | 24.99 | 0.08% | 4,644 |
| Sep 3, 2025 | 24.94 | 24.97 | 24.94 | 24.97 | 24.97 | 0.08% | 156 |
| Sep 2, 2025 | 24.90 | 24.95 | 24.90 | 24.95 | 24.95 | -0.08% | 2,245 |
| Aug 29, 2025 | 24.94 | 24.97 | 24.94 | 24.97 | 24.97 | - | 2,697 |
| Aug 28, 2025 | 24.93 | 24.97 | 24.93 | 24.97 | 24.97 | 0.02% | 2,353 |