Innovator Equity Defined Protection ETF - 1 Yr May (ZMAY)
BATS: ZMAY · Real-Time Price · USD
25.10
-0.02 (-0.10%)
Oct 6, 2025, 11:04 AM EDT - Market open
ZMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 24.96 | 24.97 | 24.93 | 24.97 | 24.97 | 0.03% | 976 |
| Aug 26, 2025 | 24.93 | 24.96 | 24.92 | 24.96 | 24.96 | 0.04% | 374 |
| Aug 25, 2025 | 24.92 | 24.96 | 24.92 | 24.95 | 24.95 | -0.14% | 809 |
| Aug 22, 2025 | 24.91 | 24.98 | 24.91 | 24.98 | 24.98 | 0.36% | 7,218 |
| Aug 21, 2025 | 24.89 | 24.92 | 24.86 | 24.89 | 24.89 | -0.05% | 10,479 |
| Aug 20, 2025 | 24.91 | 24.91 | 24.90 | 24.90 | 24.90 | 0.01% | 182 |
| Aug 19, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.02% | 140 |
| Aug 18, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - | 86 |
| Aug 15, 2025 | 24.90 | 24.91 | 24.90 | 24.91 | 24.91 | -0.04% | 103 |
| Aug 14, 2025 | 24.91 | 24.92 | 24.89 | 24.92 | 24.92 | - | 2,183 |
| Aug 13, 2025 | 24.90 | 24.93 | 24.89 | 24.92 | 24.92 | -0.02% | 1,128 |
| Aug 12, 2025 | 24.90 | 24.93 | 24.90 | 24.92 | 24.92 | 0.14% | 3,382 |
| Aug 11, 2025 | 24.91 | 24.91 | 24.88 | 24.89 | 24.89 | -0.04% | 1,913 |
| Aug 8, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.10% | - |
| Aug 7, 2025 | 24.85 | 24.87 | 24.85 | 24.87 | 24.87 | -0.02% | 800 |
| Aug 6, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.11% | 105 |
| Aug 5, 2025 | 24.82 | 24.88 | 24.82 | 24.85 | 24.85 | -0.03% | 5,169 |
| Aug 4, 2025 | 24.83 | 24.86 | 24.83 | 24.86 | 24.86 | 0.19% | 783 |
| Aug 1, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - | 170 |
| Jul 31, 2025 | 24.83 | 24.83 | 24.79 | 24.81 | 24.81 | -0.02% | 3,565 |
| Jul 30, 2025 | 24.81 | 24.84 | 24.79 | 24.82 | 24.82 | -0.06% | 16,984 |
| Jul 29, 2025 | 24.84 | 24.85 | 24.83 | 24.83 | 24.83 | -0.03% | 1,306 |
| Jul 28, 2025 | 24.85 | 24.85 | 24.84 | 24.84 | 24.84 | 0.01% | 105 |
| Jul 25, 2025 | 24.80 | 24.84 | 24.80 | 24.84 | 24.84 | 0.18% | 699 |