Innovator U.S. Small Cap Power Buffer ETF - May (KMAY)
BATS: KMAY · Real-Time Price · USD
29.17
-0.01 (-0.03%)
At close: Apr 28, 2026, 4:00 PM EDT
29.17
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
KMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.14 | 29.17 | 29.14 | 29.15 | 29.15 | -0.10% | 955 |
| Apr 27, 2026 | 29.11 | 29.18 | 29.11 | 29.18 | 29.18 | 0.14% | 2,230 |
| Apr 24, 2026 | 29.14 | 29.17 | 29.11 | 29.14 | 29.14 | -0.05% | 4,803 |
| Apr 23, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - | - |
| Apr 22, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.02% | 171 |
| Apr 21, 2026 | 29.16 | 29.19 | 29.10 | 29.15 | 29.15 | -0.02% | 1,776 |
| Apr 20, 2026 | 29.10 | 29.16 | 29.10 | 29.16 | 29.16 | 0.02% | 1,720 |
| Apr 17, 2026 | 29.15 | 29.20 | 29.15 | 29.15 | 29.15 | 0.21% | 60,238 |
| Apr 16, 2026 | 29.08 | 29.10 | 29.08 | 29.09 | 29.09 | -0.14% | 1,941 |
| Apr 15, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.15% | 58 |
| Apr 14, 2026 | 29.08 | 29.10 | 29.08 | 29.09 | 29.09 | 0.02% | 4,581 |
| Apr 13, 2026 | 29.06 | 29.09 | 29.05 | 29.08 | 29.08 | 0.10% | 1,576 |
| Apr 10, 2026 | 29.05 | 29.06 | 29.05 | 29.05 | 29.05 | 0.02% | 394 |
| Apr 9, 2026 | 29.06 | 29.06 | 29.02 | 29.05 | 29.05 | 0.14% | 5,409 |
| Apr 8, 2026 | 28.98 | 29.01 | 28.98 | 29.01 | 29.01 | 0.53% | 6,463 |
| Apr 7, 2026 | 28.91 | 28.91 | 28.80 | 28.85 | 28.85 | -0.19% | 2,643 |
| Apr 6, 2026 | 28.86 | 28.94 | 28.86 | 28.91 | 28.91 | 0.23% | 40,023 |
| Apr 2, 2026 | 28.80 | 28.84 | 28.80 | 28.84 | 28.84 | 0.13% | 202 |
| Apr 1, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.24% | 5 |
| Mar 31, 2026 | 28.54 | 28.76 | 28.54 | 28.73 | 28.73 | 1.12% | 3,641 |
| Mar 30, 2026 | 28.37 | 28.42 | 28.37 | 28.42 | 28.41 | -0.21% | 1,400 |
| Mar 27, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.47 | -0.43% | - |
| Mar 26, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.44% | - |
| Mar 25, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.40% | 100 |
| Mar 24, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.09% | 53 |
| Mar 23, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.63 | 0.88% | 100 |
| Mar 20, 2026 | 28.46 | 28.46 | 28.38 | 28.38 | 28.38 | -0.87% | 459 |
| Mar 19, 2026 | 28.54 | 28.64 | 28.53 | 28.63 | 28.63 | 0.18% | 1,917 |
| Mar 18, 2026 | 28.66 | 28.67 | 28.58 | 28.58 | 28.58 | -0.38% | 5,154 |
| Mar 17, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.23% | - |
| Mar 16, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.58% | - |
| Mar 13, 2026 | 28.43 | 28.46 | 28.43 | 28.46 | 28.46 | -0.08% | 100 |
| Mar 12, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.48% | - |
| Mar 11, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.03% | - |
| Mar 10, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.04% | 33 |
| Mar 9, 2026 | 28.51 | 28.64 | 28.51 | 28.64 | 28.64 | 0.41% | 580 |
| 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 |