Innovator Equity Defined Protection ETF - 1 Yr May (ZMAY)
BATS: ZMAY · Real-Time Price · USD
26.38
+0.02 (0.09%)
Oct 2, 2026, 4:00 PM EDT - Market closed
ZMAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 26.40 | 26.42 | 26.38 | 26.39 | 26.38 | 0.09% | 6,594 |
| Oct 1, 2026 | 26.32 | 26.37 | 26.30 | 26.36 | 26.36 | 0.04% | 15,216 |
| Sep 30, 2026 | 26.34 | 26.35 | 26.34 | 26.35 | 26.35 | 0.03% | 340 |
| Sep 29, 2026 | 26.37 | 26.37 | 26.31 | 26.34 | 26.34 | 0.01% | 2,159 |
| Sep 28, 2026 | 26.39 | 26.39 | 26.34 | 26.34 | 26.34 | -0.16% | 4,370 |
| Sep 25, 2026 | 26.38 | 26.39 | 26.34 | 26.38 | 26.38 | 0.19% | 5,342 |
| Sep 24, 2026 | 26.36 | 26.36 | 26.33 | 26.33 | 26.33 | -0.02% | 3,712 |
| Sep 23, 2026 | 26.34 | 26.34 | 26.30 | 26.34 | 26.33 | -0.08% | 1,175 |
| Sep 22, 2026 | 26.36 | 26.39 | 26.33 | 26.36 | 26.36 | 0.02% | 2,768 |
| Sep 21, 2026 | 26.30 | 26.37 | 26.29 | 26.35 | 26.35 | 0.26% | 7,745 |
| Sep 18, 2026 | 26.23 | 26.31 | 26.23 | 26.28 | 26.28 | 0.06% | 5,018 |
| Sep 17, 2026 | 26.26 | 26.29 | 26.26 | 26.27 | 26.27 | 0.24% | 4,000 |
| Sep 16, 2026 | 26.26 | 26.28 | 26.20 | 26.20 | 26.20 | -0.11% | 6,042 |
| Sep 15, 2026 | 26.27 | 26.27 | 26.23 | 26.23 | 26.23 | -0.05% | 2,889 |
| Sep 14, 2026 | 26.26 | 26.28 | 26.25 | 26.25 | 26.25 | -0.09% | 5,464 |
| Sep 11, 2026 | 26.25 | 26.29 | 26.24 | 26.27 | 26.27 | 0.19% | 15,682 |
| Sep 10, 2026 | 26.24 | 26.27 | 26.21 | 26.22 | 26.22 | -0.17% | 10,422 |
| Sep 9, 2026 | 26.28 | 26.29 | 26.23 | 26.27 | 26.27 | -0.10% | 4,633 |
| Sep 8, 2026 | 26.26 | 26.34 | 26.26 | 26.29 | 26.29 | -0.06% | 11,387 |
| Sep 4, 2026 | 26.32 | 26.36 | 26.28 | 26.31 | 26.31 | -0.05% | 3,271 |
| Sep 3, 2026 | 26.33 | 26.33 | 26.30 | 26.32 | 26.32 | 0.23% | 3,372 |
| Sep 2, 2026 | 26.26 | 26.29 | 26.24 | 26.26 | 26.26 | 0.07% | 3,345 |
| Sep 1, 2026 | 26.28 | 26.28 | 26.24 | 26.24 | 26.24 | -0.07% | 3,080 |
| Aug 31, 2026 | 26.24 | 26.26 | 26.24 | 26.26 | 26.26 | 0.08% | 1,211 |
| Aug 28, 2026 | 26.30 | 26.31 | 26.24 | 26.24 | 26.24 | -0.17% | 2,549 |
| Aug 27, 2026 | 26.25 | 26.30 | 26.24 | 26.29 | 26.28 | 0.13% | 26,104 |
| Aug 26, 2026 | 26.26 | 26.27 | 26.23 | 26.25 | 26.25 | 0.08% | 2,545 |
| Aug 25, 2026 | 26.24 | 26.24 | 26.23 | 26.23 | 26.23 | -0.02% | 1,474 |
| Aug 24, 2026 | 26.23 | 26.26 | 26.22 | 26.24 | 26.23 | 0.09% | 14,316 |
| Aug 21, 2026 | 26.27 | 26.28 | 26.21 | 26.21 | 26.21 | 0.08% | 1,970 |
| Aug 20, 2026 | 26.25 | 26.28 | 26.19 | 26.19 | 26.19 | -0.25% | 5,052 |
| Aug 19, 2026 | 26.25 | 26.26 | 26.25 | 26.26 | 26.26 | 0.06% | 2,170 |
| Aug 18, 2026 | 26.24 | 26.25 | 26.21 | 26.24 | 26.24 | 0.04% | 9,822 |
| Aug 17, 2026 | 26.30 | 26.30 | 26.23 | 26.23 | 26.23 | -0.15% | 1,885 |
| Aug 14, 2026 | 26.28 | 26.31 | 26.23 | 26.27 | 26.27 | 0.02% | 9,127 |
| Aug 13, 2026 | 26.26 | 26.29 | 26.23 | 26.27 | 26.27 | 0.11% | 8,244 |
| Aug 12, 2026 | 26.24 | 26.25 | 26.20 | 26.24 | 26.24 | 0.04% | 5,110 |
| Aug 11, 2026 | 26.28 | 26.28 | 26.19 | 26.23 | 26.23 | - | 132,888 |
| Aug 10, 2026 | 26.19 | 26.27 | 26.19 | 26.23 | 26.23 | -0.01% | 118,535 |
| Aug 7, 2026 | 26.21 | 26.25 | 26.18 | 26.23 | 26.23 | 0.02% | 110,303 |
| Aug 6, 2026 | 26.22 | 26.24 | 26.20 | 26.22 | 26.22 | 0.08% | 3,322 |
| Aug 5, 2026 | 26.22 | 26.24 | 26.17 | 26.20 | 26.20 | 0.08% | 7,704 |
| Aug 4, 2026 | 26.17 | 26.23 | 26.14 | 26.18 | 26.18 | 0.31% | 18,235 |
| Aug 3, 2026 | 26.13 | 26.15 | 26.10 | 26.10 | 26.10 | 0.06% | 125,875 |
| Jul 31, 2026 | 26.03 | 26.08 | 26.02 | 26.08 | 26.08 | 0.28% | 7,190 |
| Jul 30, 2026 | 26.04 | 26.06 | 25.97 | 26.01 | 26.01 | 0.31% | 4,581 |
| Jul 29, 2026 | 25.96 | 26.04 | 25.93 | 25.93 | 25.93 | -0.23% | 8,756 |
| Jul 28, 2026 | 26.00 | 26.04 | 25.97 | 25.99 | 25.99 | 0.08% | 40,530 |
| Jul 27, 2026 | 26.03 | 26.03 | 25.97 | 25.97 | 25.97 | - | 4,296 |
| Jul 24, 2026 | 26.07 | 26.07 | 25.97 | 25.97 | 25.97 | -0.04% | 6,580 |