Innovator Equity Defined Protection ETF - 1 Yr May (ZMAY)
BATS: ZMAY · Real-Time Price · USD
25.76
0.00 (0.00%)
Apr 27, 2026, 10:30 AM EDT - Market open
ZMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |