Innovator Equity Defined Protection ETF - 1 Yr May (ZMAY)
BATS: ZMAY · Real-Time Price · USD
25.32
+0.02 (0.08%)
At close: Dec 5, 2025, 4:00 PM EST
25.32
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
ZMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 25.17 | 25.21 | 25.17 | 25.21 | 25.21 | 0.16% | 123 |
| Nov 21, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.14% | 82 |
| Nov 20, 2025 | 25.16 | 25.16 | 25.11 | 25.13 | 25.13 | -0.14% | 1,070 |
| Nov 19, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.08% | - |
| Nov 18, 2025 | 25.13 | 25.15 | 25.13 | 25.15 | 25.15 | -0.12% | 128 |
| Nov 17, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.06% | 57 |
| Nov 14, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.06% | 54 |
| Nov 13, 2025 | 25.20 | 25.20 | 25.18 | 25.18 | 25.18 | -0.16% | 2,158 |
| Nov 12, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.02% | - |
| Nov 11, 2025 | 25.25 | 25.25 | 25.18 | 25.22 | 25.22 | 0.02% | 10,778 |
| Nov 10, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.16% | - |
| Nov 7, 2025 | 25.18 | 25.18 | 25.17 | 25.17 | 25.17 | - | 204 |
| 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 |