Innovator Equity Defined Protection ETF - 1 Yr May (ZMAY)
BATS: ZMAY · Real-Time Price · USD
25.90
-0.05 (-0.19%)
May 15, 2026, 4:00 PM EDT - Market closed
ZMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 25.95 | 25.95 | 25.88 | 25.90 | 25.90 | -0.19% | 73,341 |
| May 14, 2026 | 25.93 | 25.96 | 25.90 | 25.95 | 25.95 | 0.15% | 42,941 |
| May 13, 2026 | 25.94 | 25.94 | 25.88 | 25.91 | 25.91 | 0.04% | 142,089 |
| May 12, 2026 | 25.99 | 25.99 | 25.87 | 25.90 | 25.90 | -0.06% | 81,456 |
| May 11, 2026 | 25.89 | 25.97 | 25.89 | 25.92 | 25.92 | 0.10% | 223,972 |
| May 8, 2026 | 25.88 | 25.92 | 25.88 | 25.89 | 25.89 | 0.12% | 38,964 |
| May 7, 2026 | 25.87 | 25.91 | 25.83 | 25.86 | 25.86 | -0.12% | 135,257 |
| May 6, 2026 | 25.88 | 25.89 | 25.82 | 25.89 | 25.89 | 0.19% | 100,791 |
| May 5, 2026 | 25.82 | 25.85 | 25.80 | 25.84 | 25.84 | 0.21% | 156,818 |
| May 4, 2026 | 25.81 | 25.83 | 25.76 | 25.79 | 25.79 | -0.14% | 2,219,186 |
| May 1, 2026 | 25.98 | 25.98 | 25.75 | 25.82 | 25.82 | 0.04% | 857,607 |
| Apr 30, 2026 | 25.80 | 25.82 | 25.75 | 25.81 | 25.81 | - | 186,579 |
| Apr 29, 2026 | 25.76 | 25.81 | 25.76 | 25.81 | 25.81 | 0.14% | 13,655 |
| Apr 28, 2026 | 25.78 | 25.79 | 25.76 | 25.78 | 25.78 | 0.06% | 11,844 |
| Apr 27, 2026 | 25.76 | 25.78 | 25.73 | 25.76 | 25.76 | - | 70,475 |
| Apr 24, 2026 | 25.76 | 25.78 | 25.74 | 25.76 | 25.76 | - | 3,365 |
| Apr 23, 2026 | 25.75 | 25.77 | 25.73 | 25.76 | 25.76 | 0.03% | 6,879 |
| Apr 22, 2026 | 25.73 | 25.75 | 25.73 | 25.75 | 25.75 | 0.04% | 2,512 |
| Apr 21, 2026 | 25.72 | 25.77 | 25.72 | 25.74 | 25.74 | -0.02% | 6,488 |
| Apr 20, 2026 | 25.73 | 25.75 | 25.73 | 25.75 | 25.75 | 0.08% | 2,668 |
| Apr 17, 2026 | 25.73 | 25.74 | 25.72 | 25.73 | 25.73 | -0.04% | 12,468 |
| Apr 16, 2026 | 25.74 | 25.74 | 25.73 | 25.74 | 25.74 | 0.02% | 8,995 |
| Apr 15, 2026 | 25.71 | 25.73 | 25.71 | 25.73 | 25.73 | 0.02% | 1,198 |
| Apr 14, 2026 | 25.74 | 25.74 | 25.71 | 25.73 | 25.73 | -0.10% | 4,572 |
| Apr 13, 2026 | 25.72 | 25.75 | 25.72 | 25.75 | 25.75 | 0.14% | 10,645 |
| Apr 10, 2026 | 25.72 | 25.72 | 25.70 | 25.72 | 25.72 | 0.08% | 2,224 |
| Apr 9, 2026 | 25.71 | 25.71 | 25.70 | 25.70 | 25.70 | -0.08% | 2,312 |
| Apr 8, 2026 | 25.67 | 25.75 | 25.67 | 25.72 | 25.72 | 0.25% | 5,636 |
| Apr 7, 2026 | 25.65 | 25.65 | 25.63 | 25.65 | 25.65 | -0.04% | 2,717 |
| Apr 6, 2026 | 25.64 | 25.66 | 25.64 | 25.66 | 25.66 | 0.12% | 998 |
| Apr 2, 2026 | 25.63 | 25.64 | 25.62 | 25.63 | 25.63 | 0.08% | 26,773 |
| Apr 1, 2026 | 25.64 | 25.65 | 25.61 | 25.61 | 25.61 | 0.01% | 2,332 |
| Mar 31, 2026 | 25.56 | 25.64 | 25.56 | 25.61 | 25.61 | 0.38% | 5,305 |
| Mar 30, 2026 | 25.54 | 25.54 | 25.49 | 25.51 | 25.51 | 0.06% | 1,229 |
| 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% | 100 |