Innovator U.S. Equity Buffer ETF - May (BMAY)

BATS: BMAY · Real-Time Price · USD

44.53

+0.08 (0.17%)

At close: Dec 5, 2025, 4:00 PM EST

44.53

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

BMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.58	44.58	44.50	44.50	44.50	0.11%	105
Dec 4, 2025	44.41	44.46	44.40	44.45	44.45	-0.01%	9,696
Dec 3, 2025	44.46	44.46	44.46	44.46	44.46	0.18%	69
Dec 2, 2025	44.41	44.41	44.35	44.38	44.37	0.05%	7,134
Dec 1, 2025	44.36	44.40	44.36	44.36	44.36	-0.07%	1,724
Nov 28, 2025	44.39	44.39	44.39	44.39	44.39	0.21%	32
Nov 26, 2025	44.26	44.29	44.26	44.29	44.29	0.25%	505
Nov 25, 2025	43.99	44.18	43.99	44.18	44.18	0.30%	2,381
Nov 24, 2025	43.79	44.05	43.79	44.05	44.05	0.69%	2,082
Nov 21, 2025	43.74	43.75	43.74	43.75	43.74	0.51%	1,344
Nov 20, 2025	43.59	43.61	43.52	43.52	43.52	-0.60%	3,096
Nov 19, 2025	43.69	43.86	43.69	43.79	43.79	0.11%	2,373
Nov 18, 2025	43.79	43.79	43.74	43.74	43.74	-0.25%	15,802
Nov 17, 2025	44.00	44.00	43.85	43.85	43.85	-0.35%	2,227
Nov 14, 2025	43.88	44.06	43.88	44.00	44.00	0.07%	1,062
Nov 13, 2025	44.08	44.08	43.96	43.97	43.97	-0.54%	754
Nov 12, 2025	44.22	44.22	44.17	44.21	44.21	-0.02%	866
Nov 11, 2025	44.18	44.22	44.17	44.22	44.22	0.01%	11,654
Nov 10, 2025	44.16	44.22	44.16	44.22	44.22	0.53%	1,817
Nov 7, 2025	43.85	43.98	43.80	43.98	43.98	0.06%	1,089
Nov 6, 2025	43.94	43.96	43.94	43.96	43.96	-0.36%	1,359
Nov 5, 2025	43.92	44.18	43.92	44.11	44.11	0.23%	2,989
Nov 4, 2025	44.00	44.01	44.00	44.01	44.01	-0.33%	585
Nov 3, 2025	44.15	44.16	44.15	44.16	44.16	0.04%	376
Oct 31, 2025	44.13	44.17	44.10	44.14	44.14	0.04%	4,956
Oct 30, 2025	44.14	44.16	44.12	44.12	44.12	-0.21%	770
Oct 29, 2025	44.22	44.24	44.21	44.22	44.22	-0.09%	2,101
Oct 28, 2025	44.21	44.26	44.21	44.26	44.26	-	674
Oct 27, 2025	44.21	44.27	44.20	44.26	44.26	0.23%	4,810
Oct 24, 2025	44.20	44.20	44.12	44.15	44.15	0.26%	1,277
Oct 23, 2025	44.00	44.04	43.93	44.04	44.04	0.22%	3,233
Oct 22, 2025	43.85	43.94	43.85	43.94	43.94	-0.18%	651
Oct 21, 2025	44.03	44.03	44.02	44.02	44.02	0.06%	388
Oct 20, 2025	43.97	44.00	43.95	44.00	44.00	0.49%	8,684
Oct 17, 2025	43.65	43.78	43.65	43.78	43.78	0.40%	739
Oct 16, 2025	43.76	43.82	43.51	43.61	43.61	-0.44%	17,104
Oct 15, 2025	43.76	43.80	43.74	43.80	43.80	0.17%	10,597
Oct 14, 2025	43.66	43.80	43.64	43.72	43.72	-0.13%	5,482
Oct 13, 2025	43.70	43.78	43.66	43.78	43.78	0.67%	1,323
Oct 10, 2025	43.85	43.97	43.49	43.49	43.49	-0.96%	2,836
Oct 9, 2025	43.90	43.91	43.89	43.91	43.91	-0.08%	325
Oct 8, 2025	43.89	43.95	43.89	43.95	43.95	0.13%	333
Oct 7, 2025	43.91	43.93	43.89	43.89	43.89	-0.19%	566
Oct 6, 2025	43.89	43.99	43.89	43.97	43.97	0.26%	1,983
Oct 3, 2025	43.88	43.91	43.85	43.86	43.86	-0.08%	1,896
Oct 2, 2025	43.88	43.90	43.85	43.90	43.90	-0.01%	1,209
Oct 1, 2025	43.82	43.95	43.77	43.90	43.90	0.18%	1,487
Sep 30, 2025	43.76	43.82	43.76	43.82	43.82	0.07%	7,124
Sep 29, 2025	43.77	43.83	43.75	43.79	43.79	0.10%	6,031
Sep 26, 2025	43.69	43.77	43.63	43.75	43.75	0.23%	5,599
Sep 25, 2025	43.62	43.67	43.57	43.65	43.65	-0.13%	2,368
Sep 24, 2025	43.68	43.74	43.64	43.70	43.70	-0.04%	2,288
Sep 23, 2025	43.76	43.78	43.65	43.72	43.72	-0.21%	1,967
Sep 22, 2025	43.69	43.81	43.69	43.81	43.81	0.09%	2,211
Sep 19, 2025	43.72	43.78	43.69	43.78	43.78	0.13%	1,623
Sep 18, 2025	43.71	43.75	43.68	43.72	43.72	0.12%	4,176
Sep 17, 2025	43.61	43.66	43.59	43.66	43.66	0.02%	1,796
Sep 16, 2025	43.61	43.65	43.61	43.65	43.65	-0.06%	1,075
Sep 15, 2025	43.64	43.68	43.64	43.68	43.68	0.08%	616
Sep 12, 2025	43.63	43.64	43.60	43.64	43.64	-0.01%	427
Sep 11, 2025	43.63	43.65	43.59	43.65	43.65	0.28%	884
Sep 10, 2025	43.58	43.58	43.45	43.53	43.53	0.12%	15,409
Sep 9, 2025	43.43	43.48	43.43	43.48	43.48	0.08%	366
Sep 8, 2025	43.43	43.47	43.39	43.44	43.44	0.13%	1,982
Sep 5, 2025	43.44	43.45	43.32	43.38	43.38	-0.05%	1,029
Sep 4, 2025	43.26	43.41	43.26	43.41	43.41	0.47%	2,954
Sep 3, 2025	43.18	43.28	43.15	43.21	43.21	0.12%	7,770
Sep 2, 2025	43.03	43.15	43.03	43.15	43.15	-0.25%	725
Aug 29, 2025	43.23	43.26	43.23	43.26	43.26	-0.22%	396
Aug 28, 2025	43.28	43.36	43.28	43.36	43.36	0.13%	5,559
Aug 27, 2025	43.23	43.33	43.22	43.30	43.30	0.10%	1,959
Aug 26, 2025	43.16	43.26	43.15	43.26	43.26	0.14%	2,779
Aug 25, 2025	43.19	43.25	43.19	43.20	43.20	-0.11%	1,622
Aug 22, 2025	42.97	43.26	42.97	43.25	43.25	0.64%	6,135
Aug 21, 2025	42.95	42.97	42.92	42.97	42.97	-0.13%	35,697
Aug 20, 2025	43.00	43.03	43.00	43.03	43.03	-0.07%	280
Aug 19, 2025	43.13	43.14	43.00	43.06	43.06	-0.25%	2,415
Aug 18, 2025	43.11	43.17	43.11	43.17	43.17	0.08%	827
Aug 15, 2025	43.12	43.14	43.12	43.13	43.13	-0.14%	1,351
Aug 14, 2025	43.14	43.19	43.09	43.19	43.19	-	1,290
Aug 13, 2025	43.12	43.21	43.12	43.19	43.19	0.14%	3,847
Aug 12, 2025	43.13	43.13	43.13	43.13	43.13	0.48%	454
Aug 11, 2025	42.94	42.95	42.92	42.92	42.92	-0.04%	603
Aug 8, 2025	42.92	42.94	42.92	42.94	42.94	0.37%	786
Aug 7, 2025	42.78	42.78	42.78	42.78	42.78	-0.12%	221
Aug 6, 2025	42.67	42.83	42.67	42.83	42.83	0.35%	3,677
Aug 5, 2025	42.67	42.75	42.64	42.68	42.68	-0.24%	5,521
Aug 4, 2025	42.71	42.79	42.71	42.79	42.79	0.78%	1,455
Aug 1, 2025	42.46	42.48	42.45	42.45	42.45	-0.63%	735
Jul 31, 2025	42.96	42.96	42.72	42.72	42.72	-0.09%	2,864
Jul 30, 2025	42.80	42.85	42.72	42.76	42.76	-0.12%	3,006
Jul 29, 2025	42.87	42.89	42.78	42.81	42.81	-0.16%	3,481
Jul 28, 2025	42.86	42.88	42.85	42.88	42.88	0.05%	547
Jul 25, 2025	42.78	42.86	42.78	42.86	42.86	0.21%	966
Jul 24, 2025	42.76	42.77	42.74	42.77	42.77	0.04%	2,426
Jul 23, 2025	42.60	42.76	42.60	42.76	42.76	0.34%	2,860
Jul 22, 2025	42.55	42.61	42.47	42.61	42.61	0.04%	1,928
Jul 21, 2025	42.61	42.66	42.58	42.59	42.59	0.12%	2,685
Jul 18, 2025	42.51	42.54	42.51	42.54	42.54	0.02%	2,974
Jul 17, 2025	42.45	42.53	42.42	42.53	42.53	0.25%	3,178