Innovator U.S. Equity Power Buffer ETF - May (PMAY)
BATS: PMAY · Real-Time Price · USD
39.36
+0.06 (0.14%)
At close: Dec 5, 2025, 4:00 PM EST
39.36
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
PMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.34 | 39.39 | 39.34 | 39.36 | 39.36 | 0.14% | 10,287 |
| Dec 4, 2025 | 39.28 | 39.32 | 39.28 | 39.31 | 39.31 | 0.03% | 4,760 |
| Dec 3, 2025 | 39.28 | 39.30 | 39.25 | 39.29 | 39.29 | 0.08% | 5,753 |
| Dec 2, 2025 | 39.25 | 39.26 | 39.23 | 39.26 | 39.26 | 0.08% | 3,905 |
| Dec 1, 2025 | 39.17 | 39.29 | 39.17 | 39.23 | 39.23 | -0.05% | 12,524 |
| Nov 28, 2025 | 39.21 | 39.28 | 39.21 | 39.25 | 39.25 | 0.15% | 2,834 |
| Nov 26, 2025 | 39.19 | 39.22 | 39.14 | 39.19 | 39.19 | 0.14% | 22,071 |
| Nov 25, 2025 | 39.06 | 39.14 | 39.00 | 39.14 | 39.13 | 0.29% | 6,862 |
| Nov 24, 2025 | 38.91 | 39.04 | 38.91 | 39.02 | 39.02 | 0.42% | 3,557 |
| Nov 21, 2025 | 38.73 | 38.92 | 38.72 | 38.86 | 38.86 | 0.39% | 74,643 |
| Nov 20, 2025 | 39.04 | 39.06 | 38.70 | 38.71 | 38.70 | -0.39% | 29,198 |
| Nov 19, 2025 | 38.84 | 38.91 | 38.82 | 38.86 | 38.86 | 0.10% | 2,612 |
| Nov 18, 2025 | 38.84 | 38.89 | 38.78 | 38.82 | 38.82 | -0.21% | 4,627 |
| Nov 17, 2025 | 38.99 | 39.05 | 38.85 | 38.90 | 38.90 | -0.25% | 4,749 |
| Nov 14, 2025 | 38.89 | 39.04 | 38.89 | 39.00 | 39.00 | 0.07% | 2,471 |
| Nov 13, 2025 | 39.02 | 39.10 | 38.92 | 38.97 | 38.97 | -0.36% | 10,123 |
| Nov 12, 2025 | 39.10 | 39.19 | 39.09 | 39.11 | 39.11 | - | 2,831 |
| Nov 11, 2025 | 39.01 | 39.12 | 39.01 | 39.11 | 39.11 | -0.01% | 13,461 |
| Nov 10, 2025 | 38.95 | 39.12 | 38.95 | 39.12 | 39.11 | 0.40% | 19,508 |
| Nov 7, 2025 | 38.95 | 38.96 | 38.84 | 38.96 | 38.96 | 0.13% | 111,985 |
| Nov 6, 2025 | 39.05 | 39.05 | 38.89 | 38.91 | 38.91 | -0.36% | 30,001 |
| Nov 5, 2025 | 38.96 | 39.07 | 38.96 | 39.05 | 39.05 | 0.21% | 12,821 |
| Nov 4, 2025 | 38.97 | 39.01 | 38.95 | 38.97 | 38.97 | 0.36% | 47,618 |
| Nov 3, 2025 | 39.08 | 39.10 | 38.83 | 38.83 | 38.83 | -0.51% | 49,903 |
| Oct 31, 2025 | 39.10 | 39.11 | 39.02 | 39.03 | 39.03 | -0.05% | 21,611 |
| Oct 30, 2025 | 39.05 | 39.11 | 39.03 | 39.05 | 39.05 | -0.15% | 18,706 |
| Oct 29, 2025 | 39.13 | 39.13 | 39.05 | 39.11 | 39.11 | -0.12% | 19,122 |
| Oct 28, 2025 | 39.14 | 39.16 | 39.10 | 39.15 | 39.15 | 0.05% | 36,555 |
| Oct 27, 2025 | 39.11 | 39.16 | 39.09 | 39.14 | 39.13 | 0.12% | 39,514 |
| Oct 24, 2025 | 39.05 | 39.14 | 39.04 | 39.09 | 39.09 | 0.24% | 16,014 |
| Oct 23, 2025 | 38.94 | 39.01 | 38.94 | 39.00 | 39.00 | 0.10% | 11,284 |
| Oct 22, 2025 | 38.96 | 38.98 | 38.86 | 38.96 | 38.96 | -0.09% | 8,432 |
| Oct 21, 2025 | 38.95 | 39.03 | 38.94 | 38.99 | 38.99 | 0.09% | 7,732 |
| Oct 20, 2025 | 38.90 | 38.96 | 38.90 | 38.96 | 38.96 | 0.27% | 6,734 |
| Oct 17, 2025 | 38.72 | 38.85 | 38.71 | 38.85 | 38.85 | 0.33% | 6,825 |
| Oct 16, 2025 | 38.83 | 38.86 | 38.67 | 38.72 | 38.72 | -0.46% | 8,573 |
| Oct 15, 2025 | 38.86 | 38.90 | 38.73 | 38.90 | 38.90 | 0.22% | 34,489 |
| Oct 14, 2025 | 38.65 | 38.91 | 38.65 | 38.82 | 38.81 | -0.03% | 10,145 |
| Oct 13, 2025 | 38.70 | 38.83 | 38.70 | 38.83 | 38.83 | 0.42% | 10,187 |
| Oct 10, 2025 | 38.93 | 38.96 | 38.66 | 38.66 | 38.66 | -0.65% | 14,386 |
| Oct 9, 2025 | 38.94 | 38.94 | 38.85 | 38.92 | 38.92 | 0.03% | 6,648 |
| Oct 8, 2025 | 38.87 | 38.91 | 38.87 | 38.91 | 38.91 | 0.03% | 8,066 |
| Oct 7, 2025 | 38.89 | 38.95 | 38.85 | 38.90 | 38.90 | -0.05% | 5,637 |
| Oct 6, 2025 | 38.90 | 38.95 | 38.88 | 38.92 | 38.92 | 0.01% | 4,157 |
| Oct 3, 2025 | 38.85 | 38.93 | 38.85 | 38.91 | 38.91 | 0.03% | 7,741 |
| Oct 2, 2025 | 38.88 | 38.92 | 38.85 | 38.90 | 38.90 | -0.01% | 9,210 |
| Oct 1, 2025 | 38.83 | 38.91 | 38.81 | 38.91 | 38.91 | 0.03% | 8,640 |
| Sep 30, 2025 | 38.81 | 38.91 | 38.80 | 38.90 | 38.90 | 0.22% | 40,640 |
| Sep 29, 2025 | 38.85 | 38.85 | 38.81 | 38.81 | 38.81 | 0.01% | 7,262 |
| Sep 26, 2025 | 38.74 | 38.81 | 38.73 | 38.81 | 38.81 | 0.15% | 9,678 |
| Sep 25, 2025 | 38.68 | 38.75 | 38.67 | 38.75 | 38.75 | 0.05% | 3,020 |
| Sep 24, 2025 | 38.77 | 38.78 | 38.71 | 38.73 | 38.73 | -0.08% | 4,561 |
| Sep 23, 2025 | 38.81 | 38.81 | 38.74 | 38.76 | 38.76 | -0.22% | 9,959 |
| Sep 22, 2025 | 38.78 | 38.84 | 38.77 | 38.84 | 38.84 | 0.06% | 6,229 |
| Sep 19, 2025 | 38.80 | 38.82 | 38.74 | 38.82 | 38.82 | 0.18% | 7,964 |
| Sep 18, 2025 | 38.75 | 38.83 | 38.75 | 38.75 | 38.75 | - | 14,706 |
| Sep 17, 2025 | 38.74 | 38.78 | 38.66 | 38.75 | 38.75 | 0.02% | 22,684 |
| Sep 16, 2025 | 38.70 | 38.75 | 38.69 | 38.74 | 38.74 | 0.01% | 83,455 |
| Sep 15, 2025 | 38.77 | 38.77 | 38.70 | 38.74 | 38.74 | 0.02% | 12,319 |
| Sep 12, 2025 | 38.69 | 38.79 | 38.68 | 38.73 | 38.73 | 0.08% | 11,278 |
| Sep 11, 2025 | 38.66 | 38.72 | 38.66 | 38.70 | 38.70 | 0.18% | 9,714 |
| Sep 10, 2025 | 38.69 | 38.69 | 38.60 | 38.63 | 38.63 | 0.10% | 17,404 |
| Sep 9, 2025 | 38.65 | 38.65 | 38.56 | 38.59 | 38.59 | - | 17,302 |
| Sep 8, 2025 | 38.59 | 38.61 | 38.56 | 38.59 | 38.59 | 0.10% | 10,823 |
| Sep 5, 2025 | 38.66 | 38.66 | 38.51 | 38.55 | 38.55 | -0.08% | 25,400 |
| Sep 4, 2025 | 38.47 | 38.58 | 38.47 | 38.58 | 38.58 | 0.34% | 12,567 |
| Sep 3, 2025 | 38.42 | 38.46 | 38.40 | 38.45 | 38.45 | 0.13% | 13,385 |
| Sep 2, 2025 | 38.32 | 38.42 | 38.30 | 38.40 | 38.40 | -0.19% | 12,878 |
| Aug 29, 2025 | 38.50 | 38.52 | 38.43 | 38.48 | 38.48 | -0.12% | 81,760 |
| Aug 28, 2025 | 38.54 | 38.57 | 38.47 | 38.52 | 38.52 | 0.16% | 49,470 |
| Aug 27, 2025 | 38.50 | 38.54 | 38.43 | 38.46 | 38.46 | - | 8,525 |
| Aug 26, 2025 | 38.41 | 38.46 | 38.39 | 38.46 | 38.46 | 0.10% | 82,908 |
| Aug 25, 2025 | 38.42 | 38.52 | 38.27 | 38.42 | 38.42 | -0.12% | 40,383 |
| Aug 22, 2025 | 38.24 | 38.48 | 38.24 | 38.47 | 38.47 | 0.40% | 23,243 |
| Aug 21, 2025 | 38.23 | 38.34 | 38.23 | 38.31 | 38.31 | -0.05% | 74,063 |
| Aug 20, 2025 | 38.25 | 38.33 | 38.21 | 38.33 | 38.33 | -0.03% | 32,333 |
| Aug 19, 2025 | 38.41 | 38.42 | 38.29 | 38.35 | 38.35 | -0.14% | 15,931 |
| Aug 18, 2025 | 38.36 | 38.40 | 38.36 | 38.40 | 38.40 | 0.04% | 3,162 |
| Aug 15, 2025 | 38.38 | 38.44 | 38.35 | 38.39 | 38.39 | -0.09% | 3,658 |
| Aug 14, 2025 | 38.35 | 38.48 | 38.35 | 38.42 | 38.42 | 0.03% | 11,228 |
| Aug 13, 2025 | 38.37 | 38.45 | 38.35 | 38.41 | 38.41 | 0.11% | 21,058 |
| Aug 12, 2025 | 38.31 | 38.42 | 38.31 | 38.37 | 38.37 | 0.28% | 8,470 |
| Aug 11, 2025 | 38.25 | 38.32 | 38.23 | 38.26 | 38.26 | 0.01% | 17,855 |
| Aug 8, 2025 | 38.19 | 38.31 | 38.19 | 38.26 | 38.26 | 0.28% | 43,869 |
| Aug 7, 2025 | 38.26 | 38.28 | 38.10 | 38.15 | 38.15 | -0.16% | 7,171 |
| Aug 6, 2025 | 38.12 | 38.23 | 38.08 | 38.21 | 38.21 | 0.24% | 14,338 |
| Aug 5, 2025 | 38.10 | 38.17 | 38.08 | 38.12 | 38.12 | -0.14% | 11,995 |
| Aug 4, 2025 | 38.06 | 38.17 | 38.06 | 38.17 | 38.17 | 0.53% | 26,439 |
| Aug 1, 2025 | 37.99 | 38.05 | 37.89 | 37.97 | 37.97 | -0.32% | 29,720 |
| Jul 31, 2025 | 38.20 | 38.20 | 38.09 | 38.09 | 38.09 | -0.17% | 4,192 |
| Jul 30, 2025 | 38.16 | 38.28 | 38.08 | 38.16 | 38.16 | 0.04% | 10,710 |
| Jul 29, 2025 | 38.19 | 38.26 | 38.12 | 38.14 | 38.14 | -0.19% | 19,871 |
| Jul 28, 2025 | 38.19 | 38.21 | 38.14 | 38.21 | 38.21 | 0.04% | 3,994 |
| Jul 25, 2025 | 38.22 | 38.22 | 38.12 | 38.20 | 38.20 | 0.33% | 12,746 |
| Jul 24, 2025 | 38.19 | 38.19 | 38.07 | 38.07 | 38.07 | -0.03% | 15,006 |
| Jul 23, 2025 | 38.05 | 38.10 | 37.99 | 38.08 | 38.08 | 0.24% | 7,185 |
| Jul 22, 2025 | 38.00 | 38.00 | 37.94 | 37.99 | 37.99 | 0.05% | 14,763 |
| Jul 21, 2025 | 37.99 | 38.05 | 37.97 | 37.97 | 37.97 | 0.08% | 8,945 |
| Jul 18, 2025 | 37.96 | 37.99 | 37.84 | 37.94 | 37.94 | -0.01% | 5,422 |
| Jul 17, 2025 | 37.87 | 37.95 | 37.87 | 37.95 | 37.94 | 0.20% | 2,188 |