Innovator U.S. Equity Ultra Buffer ETF - May (UMAY)
BATS: UMAY · Real-Time Price · USD
36.34
+0.03 (0.07%)
Dec 5, 2025, 4:00 PM EST - Market closed
UMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.30 | 36.34 | 36.30 | 36.34 | 36.34 | 0.07% | 447 |
| Dec 4, 2025 | 36.25 | 36.31 | 36.25 | 36.31 | 36.31 | 0.06% | 3,306 |
| Dec 3, 2025 | 36.22 | 36.31 | 36.22 | 36.29 | 36.29 | 0.15% | 1,145 |
| Dec 2, 2025 | 36.32 | 36.32 | 36.22 | 36.24 | 36.24 | -0.04% | 826 |
| Dec 1, 2025 | 36.21 | 36.25 | 36.20 | 36.25 | 36.25 | 0.01% | 8,989 |
| Nov 28, 2025 | 36.19 | 36.25 | 36.19 | 36.25 | 36.25 | 0.10% | 211 |
| Nov 26, 2025 | 36.14 | 36.21 | 36.14 | 36.21 | 36.21 | 0.15% | 5,719 |
| Nov 25, 2025 | 35.99 | 36.16 | 35.99 | 36.16 | 36.16 | 0.38% | 9,412 |
| Nov 24, 2025 | 36.02 | 36.10 | 36.00 | 36.02 | 36.02 | 0.34% | 1,415 |
| Nov 21, 2025 | 35.73 | 35.95 | 35.73 | 35.90 | 35.90 | 0.33% | 10,022 |
| Nov 20, 2025 | 35.86 | 35.86 | 35.78 | 35.78 | 35.78 | -0.39% | 1,497 |
| Nov 19, 2025 | 35.97 | 35.97 | 35.86 | 35.92 | 35.92 | 0.07% | 1,218 |
| Nov 18, 2025 | 35.82 | 35.94 | 35.82 | 35.90 | 35.90 | -0.16% | 809 |
| Nov 17, 2025 | 35.99 | 36.01 | 35.90 | 35.95 | 35.95 | -0.19% | 5,578 |
| Nov 14, 2025 | 35.93 | 36.07 | 35.93 | 36.02 | 36.02 | 0.06% | 973 |
| Nov 13, 2025 | 36.08 | 36.08 | 36.00 | 36.00 | 36.00 | -0.37% | 293 |
| Nov 12, 2025 | 36.12 | 36.13 | 36.11 | 36.13 | 36.13 | -0.01% | 1,423 |
| Nov 11, 2025 | 36.17 | 36.17 | 36.07 | 36.14 | 36.14 | 0.03% | 10,663 |
| Nov 10, 2025 | 36.14 | 36.14 | 36.06 | 36.13 | 36.13 | 0.39% | 4,242 |
| Nov 7, 2025 | 35.95 | 35.99 | 35.92 | 35.99 | 35.99 | 0.05% | 8,395 |
| Nov 6, 2025 | 35.97 | 36.01 | 35.92 | 35.97 | 35.97 | -0.21% | 6,493 |
| Nov 5, 2025 | 35.82 | 36.09 | 35.80 | 36.04 | 36.04 | 0.11% | 3,071 |
| Nov 4, 2025 | 35.95 | 36.03 | 35.95 | 36.00 | 36.00 | -0.24% | 6,417 |
| Nov 3, 2025 | 36.13 | 36.13 | 35.17 | 36.09 | 36.08 | 0.04% | 4,056 |
| Oct 31, 2025 | 36.05 | 36.10 | 36.03 | 36.07 | 36.07 | 0.66% | 3,314 |
| Oct 30, 2025 | 36.09 | 36.16 | 35.84 | 35.84 | 35.84 | -0.76% | 1,879 |
| Oct 29, 2025 | 36.09 | 36.14 | 36.08 | 36.11 | 36.11 | -0.11% | 2,993 |
| Oct 28, 2025 | 36.10 | 36.16 | 36.10 | 36.15 | 36.15 | 0.02% | 496 |
| Oct 27, 2025 | 36.10 | 36.17 | 36.09 | 36.14 | 36.14 | 0.17% | 2,408 |
| Oct 24, 2025 | 36.04 | 36.10 | 36.04 | 36.08 | 36.08 | 0.33% | 7,848 |
| Oct 23, 2025 | 36.02 | 36.03 | 35.95 | 35.96 | 35.96 | -0.02% | 8,284 |
| Oct 22, 2025 | 35.96 | 35.99 | 35.89 | 35.97 | 35.97 | -0.15% | 2,414 |
| Oct 21, 2025 | 35.93 | 36.06 | 35.93 | 36.02 | 36.02 | 0.09% | 757 |
| Oct 20, 2025 | 35.98 | 36.02 | 35.93 | 35.99 | 35.99 | 0.31% | 1,372 |
| Oct 17, 2025 | 35.75 | 35.89 | 35.75 | 35.88 | 35.88 | 0.26% | 8,010 |
| Oct 16, 2025 | 35.90 | 35.90 | 35.72 | 35.79 | 35.79 | -0.20% | 1,312 |
| Oct 15, 2025 | 35.90 | 35.90 | 35.86 | 35.86 | 35.86 | 0.06% | 2,127 |
| Oct 14, 2025 | 35.77 | 35.93 | 35.71 | 35.84 | 35.84 | -0.24% | 20,167 |
| Oct 13, 2025 | 35.84 | 35.93 | 35.79 | 35.92 | 35.92 | 0.56% | 9,161 |
| Oct 10, 2025 | 35.87 | 36.04 | 35.72 | 35.72 | 35.72 | -0.61% | 2,564 |
| Oct 9, 2025 | 35.93 | 35.97 | 35.93 | 35.94 | 35.94 | -0.03% | 1,113 |
| Oct 8, 2025 | 36.00 | 36.00 | 35.87 | 35.95 | 35.95 | 0.11% | 11,108 |
| Oct 7, 2025 | 36.01 | 36.01 | 35.91 | 35.91 | 35.91 | -0.11% | 819 |
| Oct 6, 2025 | 35.95 | 35.99 | 35.92 | 35.95 | 35.95 | 0.07% | 1,703 |
| Oct 3, 2025 | 36.02 | 36.02 | 35.88 | 35.93 | 35.93 | 0.04% | 1,009 |
| Oct 2, 2025 | 35.92 | 35.94 | 35.90 | 35.91 | 35.91 | - | 1,957 |
| Oct 1, 2025 | 35.82 | 35.92 | 35.82 | 35.91 | 35.91 | 0.11% | 18,632 |
| Sep 30, 2025 | 35.80 | 35.87 | 35.80 | 35.87 | 35.87 | 0.03% | 804 |
| Sep 29, 2025 | 35.84 | 35.92 | 35.82 | 35.86 | 35.86 | 0.07% | 1,250 |
| Sep 26, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 0.29% | 280 |
| Sep 25, 2025 | 35.69 | 35.80 | 35.69 | 35.73 | 35.73 | -0.22% | 3,021 |
| Sep 24, 2025 | 35.78 | 35.81 | 35.74 | 35.81 | 35.81 | -0.01% | 1,480 |
| Sep 23, 2025 | 35.81 | 35.89 | 35.78 | 35.82 | 35.82 | -0.03% | 6,399 |
| Sep 22, 2025 | 35.80 | 35.85 | 35.80 | 35.83 | 35.83 | -0.04% | 2,260 |
| Sep 19, 2025 | 35.76 | 35.84 | 35.74 | 35.84 | 35.84 | 0.10% | 7,866 |
| Sep 18, 2025 | 35.73 | 35.83 | 35.73 | 35.81 | 35.80 | 0.06% | 4,030 |
| Sep 17, 2025 | 35.71 | 35.79 | 35.71 | 35.79 | 35.78 | 0.03% | 1,227 |
| Sep 16, 2025 | 35.74 | 35.83 | 35.74 | 35.77 | 35.77 | -0.04% | 484 |
| Sep 15, 2025 | 35.75 | 35.79 | 35.74 | 35.79 | 35.79 | 0.05% | 800 |
| Sep 12, 2025 | 35.72 | 35.85 | 35.72 | 35.77 | 35.77 | 0.17% | 806 |
| Sep 11, 2025 | 35.72 | 35.79 | 35.70 | 35.71 | 35.71 | - | 9,520 |
| Sep 10, 2025 | 35.74 | 35.74 | 35.64 | 35.71 | 35.71 | 0.05% | 2,079 |
| Sep 9, 2025 | 35.67 | 35.72 | 35.62 | 35.69 | 35.69 | 0.07% | 5,712 |
| Sep 8, 2025 | 35.60 | 35.67 | 35.60 | 35.67 | 35.67 | 0.09% | 583 |
| Sep 5, 2025 | 35.57 | 35.63 | 35.57 | 35.63 | 35.63 | 0.05% | 136 |
| Sep 4, 2025 | 35.55 | 35.62 | 35.54 | 35.62 | 35.62 | 0.18% | 1,102 |
| Sep 3, 2025 | 35.50 | 35.55 | 35.50 | 35.55 | 35.55 | 0.16% | 877 |
| Sep 2, 2025 | 35.46 | 35.50 | 35.38 | 35.50 | 35.50 | -0.17% | 7,499 |
| Aug 29, 2025 | 35.56 | 35.59 | 35.54 | 35.56 | 35.56 | -0.15% | 1,075 |
| Aug 28, 2025 | 35.55 | 35.63 | 35.53 | 35.61 | 35.61 | 0.10% | 2,498 |
| Aug 27, 2025 | 35.49 | 35.62 | 35.49 | 35.57 | 35.57 | 0.08% | 4,659 |
| Aug 26, 2025 | 35.54 | 35.54 | 35.53 | 35.54 | 35.54 | 0.08% | 848 |
| Aug 25, 2025 | 35.56 | 35.56 | 35.52 | 35.52 | 35.52 | -0.06% | 3,179 |
| Aug 22, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 0.46% | 138 |
| Aug 21, 2025 | 35.39 | 35.40 | 35.33 | 35.37 | 35.37 | -0.15% | 2,282 |
| Aug 20, 2025 | 35.33 | 35.44 | 35.31 | 35.43 | 35.43 | -0.03% | 591 |
| Aug 19, 2025 | 35.51 | 35.51 | 35.42 | 35.44 | 35.44 | -0.14% | 5,778 |
| Aug 18, 2025 | 35.43 | 35.49 | 35.42 | 35.49 | 35.49 | 0.06% | 2,981 |
| Aug 15, 2025 | 35.44 | 35.47 | 35.44 | 35.47 | 35.47 | -0.10% | 616 |
| Aug 14, 2025 | 35.48 | 35.50 | 35.48 | 35.50 | 35.50 | -0.01% | 215 |
| Aug 13, 2025 | 35.47 | 35.53 | 35.46 | 35.50 | 35.50 | 0.11% | 7,383 |
| Aug 12, 2025 | 35.43 | 35.47 | 35.39 | 35.47 | 35.47 | 0.31% | 7,536 |
| Aug 11, 2025 | 35.34 | 35.40 | 35.34 | 35.36 | 35.36 | -0.11% | 1,517 |
| Aug 8, 2025 | 35.38 | 35.40 | 35.33 | 35.40 | 35.40 | 0.27% | 4,353 |
| Aug 7, 2025 | 35.32 | 35.38 | 35.26 | 35.30 | 35.30 | 0.08% | 1,149 |
| Aug 6, 2025 | 35.27 | 35.30 | 35.27 | 35.27 | 35.27 | -0.03% | 1,759 |
| Aug 5, 2025 | 35.31 | 35.31 | 35.20 | 35.28 | 35.28 | - | 3,445 |
| Aug 4, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.48% | 1,914 |
| Aug 1, 2025 | 35.10 | 35.18 | 35.04 | 35.11 | 35.11 | -0.37% | 6,580 |
| Jul 31, 2025 | 35.29 | 35.34 | 35.24 | 35.24 | 35.24 | -0.07% | 2,962 |
| Jul 30, 2025 | 35.29 | 35.37 | 35.20 | 35.26 | 35.26 | -0.12% | 3,008 |
| Jul 29, 2025 | 35.28 | 35.32 | 35.26 | 35.31 | 35.31 | -0.21% | 2,776 |
| Jul 28, 2025 | 35.37 | 35.38 | 35.27 | 35.38 | 35.38 | 0.21% | 3,358 |
| Jul 25, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.13% | 7 |
| Jul 24, 2025 | 35.25 | 35.27 | 35.25 | 35.26 | 35.26 | 0.07% | 606 |
| Jul 23, 2025 | 35.20 | 35.27 | 35.13 | 35.24 | 35.24 | 0.20% | 2,639 |
| Jul 22, 2025 | 35.11 | 35.16 | 35.11 | 35.16 | 35.16 | -0.02% | 1,155 |
| Jul 21, 2025 | 35.22 | 35.22 | 35.13 | 35.17 | 35.17 | 0.13% | 476 |
| Jul 18, 2025 | 35.25 | 35.25 | 35.07 | 35.13 | 35.13 | 0.06% | 2,541 |
| Jul 17, 2025 | 35.02 | 35.13 | 35.02 | 35.11 | 35.11 | 0.10% | 1,064 |