Innovator Equity Defined Protection ETF - 1 Yr May (ZMAY)
BATS: ZMAY · Real-Time Price · USD
26.02
+0.03 (0.12%)
Jun 16, 2026, 1:08 PM EDT - Market open
ZMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 25.99 | 26.03 | 25.95 | 25.99 | 25.99 | 0.29% | 7,466 |
| Jun 12, 2026 | 25.91 | 25.93 | 25.89 | 25.91 | 25.91 | 0.05% | 3,454 |
| Jun 11, 2026 | 25.85 | 25.92 | 25.80 | 25.90 | 25.90 | 0.30% | 16,122 |
| Jun 10, 2026 | 25.85 | 25.89 | 25.81 | 25.82 | 25.82 | -0.21% | 16,288 |
| Jun 9, 2026 | 25.93 | 25.93 | 25.81 | 25.88 | 25.88 | -0.07% | 23,640 |
| Jun 8, 2026 | 25.91 | 25.94 | 25.87 | 25.90 | 25.90 | 0.03% | 7,137 |
| Jun 5, 2026 | 25.92 | 25.97 | 25.89 | 25.89 | 25.89 | -0.43% | 6,719 |
| Jun 4, 2026 | 26.03 | 26.03 | 25.96 | 26.00 | 26.00 | 0.04% | 5,992 |
| Jun 3, 2026 | 26.06 | 26.06 | 25.93 | 25.99 | 25.99 | -0.06% | 1,041,703 |
| Jun 2, 2026 | 25.98 | 26.06 | 25.97 | 26.01 | 26.01 | 0.08% | 279,715 |
| Jun 1, 2026 | 25.95 | 26.00 | 25.94 | 25.99 | 25.99 | -0.06% | 181,986 |
| May 29, 2026 | 25.96 | 26.04 | 25.95 | 26.00 | 26.00 | 0.13% | 16,683 |
| May 28, 2026 | 25.95 | 26.00 | 25.94 | 25.97 | 25.97 | - | 14,167 |
| May 27, 2026 | 25.92 | 26.02 | 25.92 | 25.97 | 25.97 | 0.02% | 14,582 |
| May 26, 2026 | 25.97 | 26.00 | 25.92 | 25.96 | 25.96 | 0.15% | 16,445 |
| May 22, 2026 | 25.91 | 25.96 | 25.89 | 25.92 | 25.92 | -0.08% | 61,270 |
| May 21, 2026 | 25.92 | 25.95 | 25.87 | 25.94 | 25.94 | 0.04% | 59,298 |
| May 20, 2026 | 25.93 | 25.93 | 25.86 | 25.93 | 25.93 | 0.21% | 26,477 |
| May 19, 2026 | 25.89 | 25.91 | 25.84 | 25.88 | 25.88 | -0.06% | 31,986 |
| May 18, 2026 | 25.87 | 25.90 | 25.86 | 25.89 | 25.89 | -0.04% | 208,473 |
| 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 | 25.77 | 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 | 0.04% | 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 |