Innovator U.S. Small Cap Power Buffer ETF - May (KMAY)
BATS: KMAY · Real-Time Price · USD
28.52
-0.16 (-0.54%)
At close: Mar 6, 2026, 4:00 PM EST
28.52
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
KMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.57 | 28.57 | 28.53 | 28.53 | 28.52 | -0.54% | 107 |
| Mar 5, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.38% | - |
| Mar 4, 2026 | 28.77 | 28.79 | 28.77 | 28.79 | 28.79 | 0.28% | 1,831 |
| Mar 3, 2026 | 28.73 | 28.74 | 28.71 | 28.71 | 28.71 | -0.21% | 1,033 |
| Mar 2, 2026 | 28.72 | 28.77 | 28.72 | 28.77 | 28.77 | 0.06% | 325 |
| Feb 27, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.24% | - |
| Feb 26, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.03% | - |
| Feb 25, 2026 | 28.77 | 28.81 | 28.75 | 28.81 | 28.81 | 0.19% | 2,714 |
| Feb 24, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.26% | 1 |
| Feb 23, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.24% | - |
| Feb 20, 2026 | 28.72 | 28.75 | 28.71 | 28.75 | 28.75 | 0.05% | 800 |
| Feb 19, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - | - |
| Feb 18, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.06% | 1 |
| Feb 17, 2026 | 28.60 | 28.72 | 28.60 | 28.72 | 28.72 | 0.07% | 3,747 |
| Feb 13, 2026 | 28.64 | 28.70 | 28.64 | 28.70 | 28.70 | 0.42% | 19,635 |
| Feb 12, 2026 | 28.63 | 28.63 | 28.58 | 28.58 | 28.58 | -0.49% | 6,429 |
| Feb 11, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.09% | - |
| Feb 10, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.05% | - |
| Feb 9, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.14% | - |
| Feb 6, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.53% | - |
| Feb 5, 2026 | 28.58 | 28.59 | 28.54 | 28.54 | 28.54 | -0.30% | 210 |
| Feb 4, 2026 | 28.64 | 28.64 | 28.60 | 28.63 | 28.63 | -0.16% | 5,912 |
| Feb 3, 2026 | 28.62 | 28.73 | 28.61 | 28.67 | 28.67 | -0.02% | 7,067 |
| Feb 2, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.19% | - |
| Jan 30, 2026 | 28.58 | 28.62 | 28.57 | 28.62 | 28.62 | 0.03% | 500 |
| Jan 29, 2026 | 28.64 | 28.64 | 28.61 | 28.61 | 28.61 | -0.15% | 835 |
| Jan 28, 2026 | 28.67 | 28.67 | 28.62 | 28.65 | 28.65 | 0.01% | 1,509 |
| Jan 27, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.07% | 64 |
| Jan 26, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.02% | - |
| Jan 23, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.10% | 345 |
| Jan 22, 2026 | 28.68 | 28.71 | 28.68 | 28.71 | 28.71 | 0.19% | 456 |
| Jan 21, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.27% | - |
| Jan 20, 2026 | 28.53 | 28.58 | 28.53 | 28.57 | 28.57 | -0.19% | 8,620 |
| Jan 16, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.03% | - |
| Jan 15, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.17% | - |
| Jan 14, 2026 | 28.54 | 28.59 | 28.54 | 28.59 | 28.59 | -0.03% | 518 |
| Jan 13, 2026 | 28.56 | 28.66 | 28.56 | 28.60 | 28.60 | - | 326 |
| Jan 12, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.09% | - |
| Jan 9, 2026 | 28.53 | 28.61 | 28.53 | 28.57 | 28.57 | 0.12% | 8,755 |
| Jan 8, 2026 | 28.51 | 28.54 | 28.49 | 28.54 | 28.54 | 0.16% | 6,706 |
| Jan 7, 2026 | 28.48 | 28.49 | 28.46 | 28.49 | 28.49 | -0.02% | 401 |
| Jan 6, 2026 | 28.47 | 28.50 | 28.47 | 28.50 | 28.50 | 0.19% | 237,678 |
| Jan 5, 2026 | 28.37 | 28.45 | 28.37 | 28.44 | 28.44 | 0.26% | 3,346 |
| Jan 2, 2026 | 28.34 | 28.37 | 28.34 | 28.37 | 28.36 | 0.25% | 500 |
| Dec 31, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.05% | 134 |
| Dec 30, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.23% | 1,823 |
| Dec 29, 2025 | 28.39 | 28.40 | 28.35 | 28.35 | 28.35 | -0.04% | 10,958 |
| Dec 26, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.04% | - |
| Dec 24, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.36 | 0.04% | - |
| Dec 23, 2025 | 28.36 | 28.36 | 28.35 | 28.35 | 28.35 | -0.06% | 100 |
| Dec 22, 2025 | 28.36 | 28.38 | 28.36 | 28.37 | 28.37 | 0.28% | 600 |
| Dec 19, 2025 | 28.30 | 28.35 | 28.29 | 28.29 | 28.29 | 0.30% | 1,000 |
| Dec 18, 2025 | 28.23 | 28.23 | 28.21 | 28.21 | 28.20 | 0.21% | 2,515 |
| Dec 17, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.21% | - |
| Dec 16, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.20 | -0.07% | - |
| Dec 15, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.22 | -0.07% | 37 |
| Dec 12, 2025 | 28.22 | 28.31 | 28.22 | 28.25 | 28.25 | -0.18% | 402 |
| Dec 11, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.28% | - |
| Dec 10, 2025 | 28.17 | 28.22 | 28.17 | 28.22 | 28.22 | 0.27% | 273 |
| Dec 9, 2025 | 28.10 | 28.18 | 28.10 | 28.14 | 28.14 | 0.07% | 1,750 |
| Dec 8, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -0.04% | - |
| Dec 5, 2025 | 28.15 | 28.15 | 28.13 | 28.13 | 28.13 | 0.04% | 356 |
| Dec 4, 2025 | 28.08 | 28.12 | 28.08 | 28.12 | 28.12 | 0.16% | 160 |
| Dec 3, 2025 | 28.03 | 28.10 | 28.02 | 28.08 | 28.07 | 0.39% | 2,566 |
| Dec 2, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.96 | -0.02% | - |
| Dec 1, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.17% | - |
| Nov 28, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.13% | - |
| Nov 26, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.30% | - |
| Nov 25, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.89 | 0.56% | - |
| Nov 24, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.76% | - |
| Nov 21, 2025 | 27.45 | 27.53 | 27.45 | 27.53 | 27.53 | 0.98% | 160 |
| Nov 20, 2025 | 27.53 | 27.53 | 27.26 | 27.26 | 27.26 | -0.71% | 350 |
| Nov 19, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.06% | - |
| Nov 18, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.14% | 88 |
| Nov 17, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -0.66% | - |
| Nov 14, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.29% | 3 |
| Nov 13, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -1.02% | 152 |
| Nov 12, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.08% | - |
| Nov 11, 2025 | 27.80 | 27.81 | 27.74 | 27.81 | 27.81 | 0.07% | 9,200 |
| Nov 10, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.58% | - |
| Nov 7, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.03% | - |
| Nov 6, 2025 | 27.64 | 27.64 | 27.63 | 27.63 | 27.63 | -0.49% | 602 |
| Nov 5, 2025 | 27.71 | 27.76 | 27.71 | 27.76 | 27.76 | 0.42% | 1,228 |
| Nov 4, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.64 | -0.36% | 90 |
| Nov 3, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -0.18% | - |
| Oct 31, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.20% | - |
| Oct 30, 2025 | 27.77 | 27.77 | 27.74 | 27.74 | 27.74 | -0.18% | 4,794 |
| Oct 29, 2025 | 27.75 | 27.79 | 27.75 | 27.79 | 27.79 | -0.32% | 2,658 |
| Oct 28, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.16% | - |
| Oct 27, 2025 | 27.93 | 27.93 | 27.86 | 27.92 | 27.92 | 0.10% | 1,860 |
| Oct 24, 2025 | 27.87 | 27.90 | 27.85 | 27.90 | 27.89 | 0.34% | 2,112 |
| Oct 23, 2025 | 27.79 | 27.80 | 27.79 | 27.80 | 27.80 | 0.32% | 652 |
| Oct 22, 2025 | 27.63 | 27.71 | 27.63 | 27.71 | 27.71 | -0.36% | 1,194 |
| Oct 21, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -0.02% | - |
| Oct 20, 2025 | 27.77 | 27.82 | 27.77 | 27.82 | 27.82 | 0.65% | 521 |
| Oct 17, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.01% | - |
| Oct 16, 2025 | 27.57 | 27.63 | 27.57 | 27.63 | 27.63 | -0.59% | 399 |
| Oct 15, 2025 | 27.83 | 27.83 | 27.79 | 27.79 | 27.79 | 0.18% | 400 |
| Oct 14, 2025 | 27.79 | 27.79 | 27.74 | 27.74 | 27.74 | 0.15% | 1,315 |
| Oct 13, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.91% | 1 |