Skip to main content
Innovator U.S. Small Cap Power Buffer ETF - May (KMAY)
BATS: KMAY · Real-Time Price · USD
28.13
+0.01 (0.03%)
At close: Dec 5, 2025, 4:00 PM EST
28.13
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

KMAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.1528.1528.1328.1328.130.04%356
Dec 4, 202528.0828.1228.0828.1228.120.16%160
Dec 3, 202528.0328.1028.0228.0828.070.39%2,566
Dec 2, 202527.9727.9727.9727.9727.96-0.02%-
Dec 1, 202527.9727.9727.9727.9727.97-0.17%-
Nov 28, 202528.0228.0228.0228.0228.020.13%-
Nov 26, 202527.9827.9827.9827.9827.980.30%-
Nov 25, 202527.9027.9027.9027.9027.890.56%-
Nov 24, 202527.7427.7427.7427.7427.740.76%-
Nov 21, 202527.4527.5327.4527.5327.530.98%160
Nov 20, 202527.5327.5327.2627.2627.26-0.71%350
Nov 19, 202527.4627.4627.4627.4627.460.06%-
Nov 18, 202527.4427.4427.4427.4427.440.14%88
Nov 17, 202527.4127.4127.4127.4127.41-0.66%-
Nov 14, 202527.5927.5927.5927.5927.590.29%3
Nov 13, 202527.5127.5127.5127.5127.51-1.02%152
Nov 12, 202527.7927.7927.7927.7927.79-0.08%-
Nov 11, 202527.8027.8127.7427.8127.810.07%9,200
Nov 10, 202527.7927.7927.7927.7927.790.58%-
Nov 7, 202527.6327.6327.6327.6327.630.03%-
Nov 6, 202527.6427.6427.6327.6327.63-0.49%602
Nov 5, 202527.7127.7627.7127.7627.760.42%1,228
Nov 4, 202527.6527.6527.6527.6527.64-0.36%90
Nov 3, 202527.7427.7427.7427.7427.74-0.18%-
Oct 31, 202527.8027.8027.8027.8027.800.20%-
Oct 30, 202527.7727.7727.7427.7427.74-0.18%4,794
Oct 29, 202527.7527.7927.7527.7927.79-0.32%2,658
Oct 28, 202527.8827.8827.8827.8827.88-0.16%-
Oct 27, 202527.9327.9327.8627.9227.920.10%1,860
Oct 24, 202527.8727.9027.8527.9027.890.34%2,112
Oct 23, 202527.7927.8027.7927.8027.800.32%652
Oct 22, 202527.6327.7127.6327.7127.71-0.36%1,194
Oct 21, 202527.8127.8127.8127.8127.81-0.02%-
Oct 20, 202527.7727.8227.7727.8227.820.65%521
Oct 17, 202527.6427.6427.6427.6427.640.01%-
Oct 16, 202527.5727.6327.5727.6327.63-0.59%399
Oct 15, 202527.8327.8327.7927.7927.790.18%400
Oct 14, 202527.7927.7927.7427.7427.740.15%1,315
Oct 13, 202527.7027.7027.7027.7027.700.91%1
Oct 10, 202527.7427.7427.4527.4527.45-0.97%412
Oct 9, 202527.7227.7227.7227.7227.72-0.14%-
Oct 8, 202527.6927.7627.6927.7627.760.29%600
Oct 7, 202527.6827.6827.6827.6827.68-0.29%-
Oct 6, 202527.7427.7627.7327.7627.760.09%2,400
Oct 3, 202527.7127.7427.7127.7427.740.18%535
Oct 2, 202527.5927.6927.5927.6927.690.24%7,814
Oct 1, 202527.6227.6227.6227.6227.620.13%420
Sep 30, 202527.5527.5827.5127.5827.58-0.03%4,048
Sep 29, 202527.5527.5927.5527.5927.59-0.01%450
Sep 26, 202527.6027.6027.6027.6027.600.40%160
Sep 25, 202527.4827.4927.4227.4927.49-0.25%2,281
Sep 24, 202527.5527.5627.5227.5627.56-0.14%1,454
Sep 23, 202527.5727.6227.5727.6027.59-0.34%1,720
Sep 22, 202527.6627.6927.6627.6927.690.31%985
Sep 19, 202527.5927.6127.3827.6127.61-0.16%5,138
Sep 18, 202527.5927.6527.5927.6527.650.59%15,333
Sep 17, 202527.4827.6127.4127.4927.480.11%26,169
Sep 16, 202527.4727.4727.3927.4627.45-0.01%3,707
Sep 15, 202527.4827.4827.4227.4627.460.04%829,300
Sep 12, 202527.4227.4527.4227.4527.45-0.14%116
Sep 11, 202527.4227.4927.4227.4927.490.50%110
Sep 10, 202527.3527.3527.3527.3527.35-0.02%39
Sep 9, 202527.3627.3627.3627.3627.35-0.24%451
Sep 8, 202527.3827.4627.3427.4227.420.16%5,763
Sep 5, 202527.3627.3827.3627.3827.380.27%916
Sep 4, 202527.3027.3027.3027.3027.300.36%2
Sep 3, 202527.2327.2327.2127.2127.21-0.03%9,014
Sep 2, 202527.1327.2127.1327.2127.21-0.12%652
Aug 29, 202527.2127.2727.2027.2527.25-0.08%2,073
Aug 28, 202527.2427.3027.2227.2727.270.04%1,676
Aug 27, 202527.2327.2627.2327.2627.260.21%181
Aug 26, 202527.1627.2027.1627.2027.200.18%600
Aug 25, 202527.2027.2027.1627.1627.16-0.25%5,923
Aug 22, 202527.1527.2327.1527.2327.231.36%3,902
Aug 21, 202526.7826.8826.7826.8626.86-2,781
Aug 20, 202526.9226.9226.7626.8626.86-0.02%744
Aug 19, 202526.9626.9626.8526.8726.86-0.44%4,491
Aug 18, 202526.9626.9926.9626.9926.990.28%1,874
Aug 15, 202526.8926.9126.8926.9126.91-0.09%622
Aug 14, 202526.9126.9426.8926.9426.93-0.41%400
Aug 13, 202527.0327.0826.9727.0527.050.61%28,715
Aug 12, 202526.7926.8826.7826.8826.881.13%6,098
Aug 11, 202526.5726.6526.5426.5826.58-0.05%6,727
Aug 8, 202526.5826.5926.5826.5926.590.26%12,713
Aug 7, 202526.5326.5326.4526.5226.52-0.18%4,336
Aug 6, 202526.5326.5726.5326.5726.570.03%3,055
Aug 5, 202526.4326.5926.4326.5626.560.23%2,485
Aug 4, 202526.3826.5026.3826.5026.500.86%1,443
Aug 1, 202526.2426.2726.2326.2726.27-0.77%1,385
Jul 31, 202526.5726.5726.4826.4826.48-0.30%551
Jul 30, 202526.6726.7526.5626.5626.56-0.34%2,929
Jul 29, 202526.6726.6826.5926.6526.65-0.23%58,864
Jul 28, 202526.7226.7526.6626.7126.71-4,306
Jul 25, 202526.6226.7126.6226.7126.710.17%4,732
Jul 24, 202526.7126.7326.6726.6726.66-0.30%3,950
Jul 23, 202526.6226.7726.6226.7526.750.47%10,471
Jul 22, 202526.5126.6426.5126.6226.620.34%1,788
Jul 21, 202526.5926.5926.5326.5326.53-0.09%658
Jul 18, 202526.5626.5626.5626.5626.55-0.13%-
Jul 17, 202526.5926.5926.5926.5926.590.40%22