Innovator U.S. Equity Buffer ETF - May (BMAY)
BATS: BMAY · Real-Time Price · USD
46.15
-0.01 (-0.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 46.16 | 46.16 | 46.11 | 46.16 | 46.16 | 0.12% | 70,825 |
| Apr 24, 2026 | 46.13 | 46.13 | 46.11 | 46.11 | 46.11 | 0.08% | 445 |
| Apr 23, 2026 | 46.06 | 46.07 | 46.05 | 46.07 | 46.07 | -0.07% | 774 |
| Apr 22, 2026 | 46.12 | 46.13 | 46.04 | 46.10 | 46.10 | 0.07% | 4,892 |
| Apr 21, 2026 | 46.12 | 46.13 | 46.07 | 46.07 | 46.07 | -0.02% | 1,829 |
| Apr 20, 2026 | 46.08 | 46.12 | 46.04 | 46.08 | 46.08 | 0.01% | 3,066 |
| Apr 17, 2026 | 46.12 | 46.12 | 46.08 | 46.08 | 46.08 | 0.10% | 2,245 |
| Apr 16, 2026 | 45.98 | 46.03 | 45.98 | 46.03 | 46.03 | 0.11% | 2,399 |
| Apr 15, 2026 | 45.98 | 46.02 | 45.98 | 45.98 | 45.98 | -0.01% | 2,469 |
| Apr 14, 2026 | 45.95 | 45.99 | 45.93 | 45.99 | 45.99 | 0.16% | 2,436 |
| Apr 13, 2026 | 45.82 | 45.91 | 45.82 | 45.91 | 45.91 | 0.22% | 1,499 |
| Apr 10, 2026 | 45.80 | 45.85 | 45.76 | 45.81 | 45.81 | 0.09% | 10,191 |
| Apr 9, 2026 | 45.73 | 45.78 | 45.73 | 45.77 | 45.77 | 0.23% | 9,654 |
| Apr 8, 2026 | 45.65 | 45.67 | 45.65 | 45.66 | 45.66 | 1.12% | 855 |
| Apr 7, 2026 | 45.02 | 45.16 | 45.02 | 45.16 | 45.16 | -0.19% | 3,435 |
| Apr 6, 2026 | 45.24 | 45.29 | 45.19 | 45.25 | 45.25 | 0.30% | 2,476 |
| Apr 2, 2026 | 44.81 | 45.11 | 44.81 | 45.11 | 45.11 | 0.10% | 3,706 |
| Apr 1, 2026 | 45.00 | 45.15 | 44.98 | 45.07 | 45.07 | 0.43% | 9,430 |
| Mar 31, 2026 | 44.51 | 44.87 | 44.51 | 44.87 | 44.87 | 1.80% | 1,010 |
| Mar 30, 2026 | 44.15 | 44.28 | 44.04 | 44.08 | 44.08 | -0.05% | 2,095 |
| Mar 27, 2026 | 44.33 | 44.34 | 44.10 | 44.10 | 44.10 | -0.95% | 3,372 |
| Mar 26, 2026 | 44.82 | 44.82 | 44.52 | 44.52 | 44.52 | -0.97% | 5,065 |
| Mar 25, 2026 | 44.94 | 44.96 | 44.89 | 44.96 | 44.96 | 0.40% | 1,452 |
| Mar 24, 2026 | 44.76 | 44.82 | 44.76 | 44.78 | 44.78 | -0.38% | 3,808 |
| Mar 23, 2026 | 45.04 | 45.04 | 44.86 | 44.95 | 44.95 | 0.91% | 1,764 |
| Mar 20, 2026 | 44.70 | 44.70 | 44.53 | 44.55 | 44.55 | -0.85% | 709 |
| Mar 19, 2026 | 44.79 | 44.93 | 44.79 | 44.93 | 44.93 | -0.04% | 496 |
| Mar 18, 2026 | 45.04 | 45.05 | 44.95 | 44.95 | 44.95 | -0.55% | 9,219 |
| Mar 17, 2026 | 45.14 | 45.20 | 45.14 | 45.20 | 45.20 | 0.24% | 8,464 |
| Mar 16, 2026 | 45.10 | 45.12 | 45.06 | 45.09 | 45.09 | 0.66% | 6,472 |
| Mar 13, 2026 | 44.90 | 44.90 | 44.74 | 44.79 | 44.79 | -0.15% | 2,394 |
| Mar 12, 2026 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -0.64% | 417 |
| Mar 11, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 0.08% | 19 |
| Mar 10, 2026 | 45.19 | 45.26 | 45.11 | 45.11 | 45.11 | -0.05% | 2,306 |
| Mar 9, 2026 | 44.78 | 45.16 | 44.78 | 45.14 | 45.14 | 0.49% | 2,221 |
| Mar 6, 2026 | 45.04 | 45.04 | 44.92 | 44.92 | 44.92 | -0.65% | 8,814 |
| Mar 5, 2026 | 45.14 | 45.21 | 45.07 | 45.21 | 45.21 | -0.22% | 1,186 |
| Mar 4, 2026 | 45.24 | 45.32 | 45.24 | 45.31 | 45.31 | 0.33% | 3,078 |
| Mar 3, 2026 | 44.83 | 45.16 | 44.83 | 45.16 | 45.16 | -0.32% | 675 |
| Mar 2, 2026 | 45.29 | 45.31 | 45.15 | 45.31 | 45.31 | 0.03% | 9,158 |
| Feb 27, 2026 | 45.27 | 45.29 | 45.21 | 45.29 | 45.29 | -0.28% | 1,846 |
| Feb 26, 2026 | 45.27 | 45.42 | 45.27 | 45.42 | 45.42 | 0.15% | 17,420 |
| Feb 25, 2026 | 45.42 | 45.42 | 45.34 | 45.35 | 45.35 | 0.15% | 11,498 |
| Feb 24, 2026 | 45.21 | 45.28 | 45.21 | 45.28 | 45.28 | 0.35% | 772 |
| Feb 23, 2026 | 45.27 | 45.27 | 45.07 | 45.12 | 45.12 | -0.31% | 2,548 |
| Feb 20, 2026 | 45.16 | 45.27 | 45.16 | 45.27 | 45.26 | 0.25% | 2,735 |
| Feb 19, 2026 | 45.04 | 45.15 | 45.04 | 45.15 | 45.15 | -0.09% | 3,699 |
| Feb 18, 2026 | 45.30 | 45.30 | 45.17 | 45.19 | 45.19 | 0.13% | 411 |
| Feb 17, 2026 | 45.00 | 45.16 | 45.00 | 45.13 | 45.13 | 0.14% | 9,598 |
| Feb 13, 2026 | 45.03 | 45.07 | 45.03 | 45.07 | 45.07 | 0.01% | 914 |
| Feb 12, 2026 | 45.23 | 45.23 | 45.06 | 45.06 | 45.06 | -0.45% | 1,538 |
| Feb 11, 2026 | 45.26 | 45.27 | 45.26 | 45.26 | 45.26 | 0.04% | 265 |
| Feb 10, 2026 | 45.28 | 45.28 | 45.20 | 45.25 | 45.25 | -0.05% | 4,825 |
| Feb 9, 2026 | 45.20 | 45.27 | 45.20 | 45.27 | 45.27 | 0.13% | 2,627 |
| Feb 6, 2026 | 45.13 | 45.21 | 45.13 | 45.21 | 45.21 | 0.67% | 352 |
| Feb 5, 2026 | 44.83 | 44.94 | 44.83 | 44.91 | 44.91 | -0.34% | 9,871 |
| Feb 4, 2026 | 45.12 | 45.15 | 45.06 | 45.06 | 45.06 | -0.17% | 205,578 |
| Feb 3, 2026 | 45.25 | 45.25 | 45.01 | 45.14 | 45.14 | -0.17% | 9,166 |
| Feb 2, 2026 | 45.16 | 45.22 | 45.16 | 45.22 | 45.22 | 0.18% | 4,924 |
| Jan 30, 2026 | 45.16 | 45.16 | 45.11 | 45.13 | 45.13 | -0.04% | 1,359 |
| Jan 29, 2026 | 45.11 | 45.15 | 45.01 | 45.15 | 45.15 | -0.09% | 20,567 |
| Jan 28, 2026 | 45.13 | 45.19 | 45.12 | 45.19 | 45.19 | 0.01% | 2,238 |
| Jan 27, 2026 | 45.18 | 45.19 | 45.15 | 45.19 | 45.19 | 0.11% | 1,422 |
| Jan 26, 2026 | 45.12 | 45.17 | 45.12 | 45.14 | 45.14 | 0.07% | 513 |
| Jan 23, 2026 | 45.07 | 45.13 | 45.04 | 45.11 | 45.11 | 0.01% | 2,405 |
| Jan 22, 2026 | 45.02 | 45.10 | 45.02 | 45.10 | 45.10 | 0.19% | 358 |
| Jan 21, 2026 | 44.88 | 45.04 | 44.85 | 45.02 | 45.02 | 0.49% | 1,720 |
| Jan 20, 2026 | 44.83 | 44.83 | 44.79 | 44.79 | 44.79 | -0.61% | 479 |
| Jan 16, 2026 | 45.06 | 45.07 | 45.06 | 45.07 | 45.07 | 0.06% | 12,824 |
| Jan 15, 2026 | 45.05 | 45.12 | 45.02 | 45.04 | 45.04 | 0.06% | 4,359 |
| Jan 14, 2026 | 44.97 | 45.02 | 44.92 | 45.02 | 45.02 | -0.11% | 1,548 |
| Jan 13, 2026 | 45.04 | 45.07 | 45.04 | 45.07 | 45.06 | -0.08% | 1,847 |
| Jan 12, 2026 | 45.00 | 45.11 | 44.99 | 45.10 | 45.10 | 0.04% | 2,133 |
| Jan 9, 2026 | 44.98 | 45.09 | 44.98 | 45.09 | 45.09 | 0.19% | 8,197 |
| Jan 8, 2026 | 44.93 | 45.05 | 44.93 | 45.00 | 45.00 | -0.04% | 1,643 |
| Jan 7, 2026 | 44.98 | 45.03 | 44.92 | 45.02 | 45.02 | - | 12,523 |
| Jan 6, 2026 | 44.92 | 45.03 | 44.92 | 45.02 | 45.02 | 0.16% | 875 |
| Jan 5, 2026 | 44.86 | 44.96 | 44.86 | 44.95 | 44.95 | 0.23% | 6,157 |
| Jan 2, 2026 | 44.82 | 44.86 | 44.82 | 44.85 | 44.85 | 0.07% | 520 |
| Dec 31, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | -0.13% | 610 |
| Dec 30, 2025 | 44.84 | 44.88 | 44.80 | 44.88 | 44.87 | -0.03% | 1,134 |
| Dec 29, 2025 | 44.84 | 44.90 | 44.83 | 44.89 | 44.89 | -0.02% | 1,635 |
| Dec 26, 2025 | 44.80 | 44.90 | 44.80 | 44.90 | 44.90 | 0.02% | 363 |
| Dec 24, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.19% | 173 |
| Dec 23, 2025 | 44.83 | 44.83 | 44.80 | 44.80 | 44.80 | 0.03% | 3,006 |
| Dec 22, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 0.19% | 427 |
| Dec 19, 2025 | 44.71 | 44.71 | 44.70 | 44.70 | 44.70 | 0.32% | 275 |
| Dec 18, 2025 | 44.56 | 44.62 | 44.56 | 44.56 | 44.56 | 0.31% | 1,242 |
| Dec 17, 2025 | 44.43 | 44.48 | 44.38 | 44.42 | 44.42 | -0.24% | 7,073 |
| Dec 16, 2025 | 44.50 | 44.53 | 44.50 | 44.53 | 44.53 | -0.01% | 1,925 |
| Dec 15, 2025 | 44.54 | 44.54 | 44.53 | 44.53 | 44.53 | 0.01% | 1,150 |
| Dec 12, 2025 | 44.47 | 44.54 | 44.45 | 44.53 | 44.53 | -0.16% | 32,888 |
| Dec 11, 2025 | 44.57 | 44.60 | 44.57 | 44.60 | 44.60 | 0.07% | 2,314 |
| Dec 10, 2025 | 44.47 | 44.58 | 44.45 | 44.57 | 44.57 | 0.16% | 2,939 |
| Dec 9, 2025 | 44.51 | 44.51 | 44.50 | 44.50 | 44.50 | 0.09% | 329 |
| Dec 8, 2025 | 44.52 | 44.52 | 44.45 | 44.46 | 44.46 | -0.15% | 2,046 |
| Dec 5, 2025 | 44.51 | 44.53 | 44.48 | 44.53 | 44.53 | 0.17% | 1,334 |
| 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 |