Skip to main content
Innovator U.S. Equity Ultra Buffer ETF - May (UMAY)
BATS: UMAY · Real-Time Price · USD
36.69
-0.12 (-0.32%)
At close: Mar 6, 2026, 4:00 PM EST
36.69
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST

UMAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202636.7036.7936.6136.6936.69-0.31%9,243
Mar 5, 202636.9236.9236.8036.8136.81-0.23%1,334
Mar 4, 202636.8936.8936.8436.8936.890.21%916
Mar 3, 202636.7936.8436.6736.8136.81-0.18%1,284
Mar 2, 202636.9336.9336.8136.8836.880.04%8,523
Feb 27, 202636.8736.9036.8536.8736.87-0.08%641
Feb 26, 202636.8636.9536.8236.9036.90-0.04%1,368
Feb 25, 202636.9236.9336.8436.9136.910.17%4,568
Feb 24, 202636.8236.8636.8036.8536.850.20%2,468
Feb 23, 202636.8036.8036.7536.7736.77-0.18%3,388
Feb 20, 202636.8436.8436.8436.8436.840.14%110
Feb 19, 202636.8236.8236.7636.7936.79-0.04%907
Feb 18, 202636.8236.8236.7836.8036.800.11%635
Feb 17, 202636.7136.7936.7136.7636.760.07%745
Feb 13, 202636.7736.7736.7236.7436.740.03%1,289
Feb 12, 202636.7336.7336.7336.7336.72-0.27%229
Feb 11, 202636.8436.8436.7536.8336.830.07%1,684
Feb 10, 202636.7836.8436.7836.8036.800.01%1,634
Feb 9, 202636.7936.8036.7936.8036.800.20%554
Feb 6, 202636.6136.7936.6136.7236.720.23%2,779
Feb 5, 202636.6236.6636.6236.6436.64-0.20%280
Feb 4, 202636.7836.7836.7136.7136.71-0.10%551
Feb 3, 202636.8936.8936.6636.7536.75-0.10%1,121
Feb 2, 202636.6736.8436.6736.7936.790.12%11,821
Jan 30, 202636.7136.7536.6836.7436.74-0.01%1,879
Jan 29, 202636.7336.7536.6836.7536.74-0.03%1,816
Jan 28, 202636.7736.7736.7236.7636.760.03%1,871
Jan 27, 202636.7636.7636.7536.7536.750.02%1,293
Jan 26, 202636.7836.7936.6936.7436.740.05%7,758
Jan 23, 202636.7236.7236.7236.7236.720.01%855
Jan 22, 202636.7136.7236.6736.7236.720.12%2,008
Jan 21, 202636.6836.6836.5936.6736.670.44%1,908
Jan 20, 202636.5736.6436.4936.5136.51-0.49%7,467
Jan 16, 202636.7136.7136.6536.6936.690.02%2,732
Jan 15, 202636.6736.7336.6436.6836.680.06%11,672
Jan 14, 202636.6136.6936.6136.6636.66-0.07%1,086
Jan 13, 202636.6536.7036.6336.6936.69-0.01%7,549
Jan 12, 202636.6836.7336.6236.6936.69-13,138
Jan 9, 202636.6836.6936.6436.6936.690.12%1,953
Jan 8, 202636.6036.6536.6036.6536.650.02%13,290
Jan 7, 202636.6436.6636.6136.6436.64-0.04%1,366
Jan 6, 202636.6736.7036.5836.6536.65-0.07%11,421
Jan 5, 202636.6236.6836.5636.6836.680.28%5,911
Jan 2, 202636.5736.6136.5736.5736.57-0.01%2,003
Dec 31, 202536.6236.6236.5236.5736.57-0.03%659
Dec 30, 202536.5436.6336.5436.5936.59-31,861
Dec 29, 202536.5836.6336.5836.5936.580.01%554
Dec 26, 202536.5836.5836.5336.5836.580.04%1,653
Dec 24, 202536.5536.5736.5536.5736.570.04%809
Dec 23, 202536.5536.5536.4936.5536.550.07%6,653
Dec 22, 202536.4836.5336.4636.5336.530.22%2,114
Dec 19, 202536.4036.4536.4036.4536.450.22%325
Dec 18, 202536.3636.4036.3636.3736.370.17%2,307
Dec 17, 202536.3436.3636.2736.3136.31-0.23%658
Dec 16, 202536.3736.3936.3236.3936.390.09%1,874
Dec 15, 202536.3436.4036.3236.3636.360.02%1,376
Dec 12, 202536.3636.3636.3236.3536.35-0.10%4,346
Dec 11, 202536.4036.4036.3736.3936.390.07%494
Dec 10, 202536.2936.4036.2936.3636.360.10%1,794
Dec 9, 202536.2836.3736.2836.3336.33-0.01%2,230
Dec 8, 202536.2936.3336.2836.3336.33-0.02%491
Dec 5, 202536.3036.3436.3036.3436.340.07%447
Dec 4, 202536.2536.3136.2536.3136.310.06%3,306
Dec 3, 202536.2236.3136.2236.2936.290.15%1,146
Dec 2, 202536.3236.3236.2236.2436.24-0.04%826
Dec 1, 202536.2136.2536.2036.2536.250.01%8,989
Nov 28, 202536.1936.2536.1936.2536.250.10%211
Nov 26, 202536.1436.2136.1436.2136.210.15%5,719
Nov 25, 202535.9936.1635.9936.1636.160.38%9,412
Nov 24, 202536.0236.1036.0036.0236.020.34%1,415
Nov 21, 202535.7335.9535.7335.9035.900.33%10,022
Nov 20, 202535.8635.8635.7835.7835.78-0.39%1,497
Nov 19, 202535.9735.9735.8635.9235.920.07%1,218
Nov 18, 202535.8235.9435.8235.9035.90-0.16%809
Nov 17, 202535.9936.0135.9035.9535.95-0.19%5,578
Nov 14, 202535.9336.0735.9336.0236.020.06%973
Nov 13, 202536.0836.0836.0036.0036.00-0.37%293
Nov 12, 202536.1236.1336.1136.1336.13-0.01%1,423
Nov 11, 202536.1736.1736.0736.1436.140.03%10,663
Nov 10, 202536.1436.1436.0636.1336.130.39%4,242
Nov 7, 202535.9535.9935.9235.9935.990.05%8,395
Nov 6, 202535.9736.0135.9235.9735.97-0.21%6,493
Nov 5, 202535.8236.0935.8036.0436.040.11%3,071
Nov 4, 202535.9536.0335.9536.0036.00-0.24%6,417
Nov 3, 202536.1336.1335.1736.0936.080.04%4,056
Oct 31, 202536.0536.1036.0336.0736.070.66%3,314
Oct 30, 202536.0936.1635.8435.8435.84-0.76%1,879
Oct 29, 202536.0936.1436.0836.1136.11-0.11%2,993
Oct 28, 202536.1036.1636.1036.1536.150.02%496
Oct 27, 202536.1036.1736.0936.1436.140.17%2,408
Oct 24, 202536.0436.1036.0436.0836.080.33%7,848
Oct 23, 202536.0236.0335.9535.9635.96-0.02%8,284
Oct 22, 202535.9635.9935.8935.9735.97-0.15%2,414
Oct 21, 202535.9336.0635.9336.0236.020.09%757
Oct 20, 202535.9836.0235.9335.9935.990.31%1,372
Oct 17, 202535.7535.8935.7535.8835.880.26%8,010
Oct 16, 202535.9035.9035.7235.7935.79-0.20%1,312
Oct 15, 202535.9035.9035.8635.8635.860.06%2,127
Oct 14, 202535.7735.9335.7135.8435.84-0.24%20,167
Oct 13, 202535.8435.9335.7935.9235.920.56%9,161