Innovator Equity Defined Protection ETF - 1 Yr May (ZMAY)
BATS: ZMAY · Real-Time Price · USD
25.97
-0.01 (-0.04%)
Jul 24, 2026, 4:00 PM EDT - Market closed
ZMAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 26.07 | 26.07 | 25.97 | 25.97 | 25.97 | -0.04% | 6,580 |
| Jul 23, 2026 | 25.98 | 25.98 | 25.94 | 25.98 | 25.98 | -0.25% | 2,854 |
| Jul 22, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.02% | 193 |
| Jul 21, 2026 | 26.03 | 26.07 | 26.03 | 26.05 | 26.05 | - | 1,382 |
| Jul 20, 2026 | 25.99 | 26.06 | 25.99 | 26.05 | 26.05 | 0.23% | 12,769 |
| Jul 17, 2026 | 26.03 | 26.04 | 25.99 | 25.99 | 25.99 | -0.15% | 1,218 |
| Jul 16, 2026 | 26.03 | 26.09 | 26.02 | 26.03 | 26.03 | -0.08% | 8,848 |
| Jul 15, 2026 | 26.07 | 26.13 | 26.04 | 26.05 | 26.05 | -0.02% | 55,607 |
| Jul 14, 2026 | 26.02 | 26.09 | 26.02 | 26.06 | 26.06 | 0.25% | 131,411 |
| Jul 13, 2026 | 26.01 | 26.04 | 25.99 | 25.99 | 25.99 | -0.15% | 5,844 |
| Jul 10, 2026 | 26.03 | 26.08 | 26.02 | 26.03 | 26.03 | -0.15% | 12,982 |
| Jul 9, 2026 | 26.03 | 26.07 | 26.01 | 26.07 | 26.07 | 0.15% | 4,324 |
| Jul 8, 2026 | 26.02 | 26.04 | 25.97 | 26.03 | 26.03 | 0.15% | 7,357 |
| Jul 7, 2026 | 25.97 | 26.05 | 25.97 | 25.99 | 25.99 | -0.08% | 116,279 |
| Jul 6, 2026 | 26.03 | 26.06 | 25.98 | 26.01 | 26.01 | 0.23% | 12,158 |
| Jul 2, 2026 | 26.05 | 26.05 | 25.93 | 25.95 | 25.95 | - | 101,925 |
| Jul 1, 2026 | 25.93 | 26.01 | 25.93 | 25.95 | 25.95 | -0.07% | 224,930 |
| Jun 30, 2026 | 25.94 | 25.98 | 25.92 | 25.97 | 25.97 | 0.14% | 9,704 |
| Jun 29, 2026 | 25.88 | 25.95 | 25.88 | 25.93 | 25.93 | 0.31% | 8,554 |
| Jun 26, 2026 | 25.86 | 25.92 | 25.83 | 25.85 | 25.85 | 0.04% | 26,868 |
| Jun 25, 2026 | 25.84 | 25.92 | 25.84 | 25.84 | 25.84 | -0.12% | 7,084 |
| Jun 24, 2026 | 25.84 | 25.93 | 25.84 | 25.87 | 25.87 | -0.02% | 16,947 |
| Jun 23, 2026 | 25.90 | 25.93 | 25.87 | 25.88 | 25.88 | -0.19% | 11,701 |
| Jun 22, 2026 | 25.90 | 25.98 | 25.89 | 25.93 | 25.93 | -0.04% | 9,792 |
| Jun 18, 2026 | 25.94 | 25.96 | 25.90 | 25.94 | 25.94 | 0.14% | 6,643 |
| Jun 17, 2026 | 25.96 | 25.99 | 25.90 | 25.90 | 25.90 | -0.26% | 1,449 |
| Jun 16, 2026 | 26.03 | 26.03 | 25.94 | 25.97 | 25.97 | -0.09% | 14,247 |
| 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 |