Innovator Equity Defined Protection ETF - 1 Yr May (ZMAY)
BATS: ZMAY · Real-Time Price · USD
25.50
-0.05 (-0.22%)
Mar 27, 2026, 4:00 PM EDT - Market closed
ZMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 25.53 | 25.53 | 25.50 | 25.50 | 25.50 | -0.22% | 1,768 |
| Mar 26, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.16% | 4 |
| Mar 25, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 0.06% | 4 |
| Mar 24, 2026 | 25.55 | 25.58 | 25.55 | 25.58 | 25.58 | -0.02% | 3,080 |
| Mar 23, 2026 | 25.56 | 25.59 | 25.56 | 25.58 | 25.58 | 0.20% | 32,752 |
| Mar 20, 2026 | 25.53 | 25.56 | 25.53 | 25.53 | 25.53 | -0.14% | 10,591 |
| Mar 19, 2026 | 25.52 | 25.57 | 25.52 | 25.57 | 25.57 | -0.01% | 151 |
| Mar 18, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.10% | 1,413 |
| Mar 17, 2026 | 25.58 | 25.60 | 25.58 | 25.60 | 25.60 | - | 564 |
| Mar 16, 2026 | 25.55 | 25.60 | 25.55 | 25.60 | 25.60 | 0.10% | 4,713 |
| Mar 13, 2026 | 25.58 | 25.58 | 25.56 | 25.57 | 25.57 | 0.16% | 1,053 |
| Mar 12, 2026 | 25.54 | 25.54 | 25.53 | 25.53 | 25.53 | -0.14% | 300 |
| Mar 11, 2026 | 25.56 | 25.57 | 25.55 | 25.57 | 25.57 | -0.05% | 3,164 |
| Mar 10, 2026 | 25.57 | 25.59 | 25.57 | 25.58 | 25.58 | -0.03% | 900 |
| Mar 9, 2026 | 25.54 | 25.59 | 25.54 | 25.59 | 25.59 | 0.20% | 759 |
| Mar 6, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.09% | - |
| Mar 5, 2026 | 25.55 | 25.56 | 25.55 | 25.56 | 25.56 | -0.05% | 216 |
| Mar 4, 2026 | 25.56 | 25.57 | 25.56 | 25.57 | 25.57 | 0.06% | 816 |
| Mar 3, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.06% | 78 |
| Mar 2, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.02% | 34 |
| 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 |