Innovator Equity Defined Protection ETF - 1 Yr May (ZMAY)
BATS: ZMAY · Real-Time Price · USD
26.27
0.00 (0.00%)
Aug 14, 2026, 4:00 PM EDT - Market closed
ZMAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |