Skip to main content
Innovator Equity Defined Protection ETF - 1 Yr May (ZMAY)
BATS: ZMAY · Real-Time Price · USD
25.32
+0.02 (0.08%)
At close: Dec 5, 2025, 4:00 PM EST
25.32
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

ZMAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.2825.3525.2825.3225.320.08%773
Dec 4, 202525.2625.3025.2625.3025.300.02%159
Dec 3, 202525.2625.2925.2625.2925.290.06%365
Dec 2, 202525.2525.2825.2425.2825.270.03%1,133
Dec 1, 202525.3025.3025.2425.2725.27-0.03%311
Nov 28, 202525.2325.2725.2325.2725.270.06%141
Nov 26, 202525.2225.2625.2225.2625.260.12%223
Nov 25, 202525.2225.2325.2125.2325.230.08%951
Nov 24, 202525.1725.2125.1725.2125.210.16%123
Nov 21, 202525.1725.1725.1725.1725.170.14%82
Nov 20, 202525.1625.1625.1125.1325.13-0.14%1,070
Nov 19, 202525.1725.1725.1725.1725.170.08%-
Nov 18, 202525.1325.1525.1325.1525.15-0.12%128
Nov 17, 202525.1825.1825.1825.1825.18-0.06%57
Nov 14, 202525.2025.2025.2025.2025.200.06%54
Nov 13, 202525.2025.2025.1825.1825.18-0.16%2,158
Nov 12, 202525.2225.2225.2225.2225.220.02%-
Nov 11, 202525.2525.2525.1825.2225.220.02%10,778
Nov 10, 202525.2125.2125.2125.2125.210.16%-
Nov 7, 202525.1825.1825.1725.1725.17-204
Nov 6, 202525.1725.1725.1725.1725.17-0.06%-
Nov 5, 202525.1925.2025.1925.1925.190.04%468
Nov 4, 202525.1525.1825.1525.1825.18-0.04%398
Nov 3, 202525.1625.1925.1525.1925.19-0.03%66,935
Oct 31, 202525.2225.2225.1925.1925.190.03%905
Oct 30, 202525.1625.1925.1625.1925.19-0.06%2,197
Oct 29, 202525.1725.2025.1725.2025.20-0.02%331
Oct 28, 202525.1725.2125.1725.2125.21-1,661
Oct 27, 202525.1725.2125.1725.2125.210.04%155
Oct 24, 202525.2025.2025.2025.2025.200.10%273
Oct 23, 202525.1725.1725.1725.1725.170.06%109
Oct 22, 202525.1625.1625.1625.1625.16-0.04%640
Oct 21, 202525.1425.1725.1425.1725.170.02%264
Oct 20, 202525.1425.1625.1325.1625.160.12%5,175
Oct 17, 202525.0925.1325.0825.1325.130.08%6,636
Oct 16, 202525.1425.1425.1025.1125.11-0.04%1,766
Oct 15, 202525.0925.1225.0925.1225.120.04%9,191
Oct 14, 202525.0925.1225.0925.1125.11-0.04%3,298
Oct 13, 202525.0925.1225.0925.1225.120.12%155
Oct 10, 202525.1225.1225.0925.0925.09-0.16%101
Oct 9, 202525.1125.1325.1025.1325.13-402
Oct 8, 202525.1425.1625.1025.1325.130.04%1,191
Oct 7, 202525.1025.1225.1025.1225.12-0.06%200
Oct 6, 202525.0925.1425.0925.1425.140.04%1,353
Oct 3, 202525.0925.1425.0925.1325.130.14%8,691
Oct 2, 202525.0925.0925.0925.0925.09-0.02%2,241
Oct 1, 202525.0825.1025.0825.1025.10-0.04%2,318
Sep 30, 202525.1125.1125.1125.1125.110.04%-
Sep 29, 202525.0725.1025.0725.1025.100.06%379
Sep 26, 202525.0525.0925.0525.0825.080.06%1,883
Sep 25, 202525.0325.0725.0325.0725.07-0.02%1,780
Sep 24, 202525.0425.0725.0425.0725.07-0.04%532
Sep 23, 202525.0925.0925.0525.0825.08-0.04%1,032
Sep 22, 202525.0625.0925.0525.0925.090.04%1,211
Sep 19, 202525.0725.0825.0725.0825.080.16%636
Sep 18, 202525.0725.0825.0325.0425.04-0.06%5,038
Sep 17, 202525.0525.0625.0225.0625.06-1,800
Sep 16, 202525.0225.0625.0225.0625.06-6,980
Sep 15, 202524.0325.0824.0225.0625.06-2,318
Sep 12, 202525.0625.0625.0625.0625.060.02%2
Sep 11, 202525.0325.0525.0225.0525.050.12%492
Sep 10, 202525.0025.0225.0025.0225.02-1,100
Sep 9, 202525.0225.0225.0225.0225.02-89
Sep 8, 202525.0225.0224.9925.0225.020.08%4,905
Sep 5, 202524.9925.0224.9825.0025.000.04%9,208
Sep 4, 202525.0025.0124.9424.9924.990.08%4,644
Sep 3, 202524.9424.9724.9424.9724.970.08%156
Sep 2, 202524.9024.9524.9024.9524.95-0.08%2,245
Aug 29, 202524.9424.9724.9424.9724.97-2,697
Aug 28, 202524.9324.9724.9324.9724.970.02%2,353
Aug 27, 202524.9624.9724.9324.9724.970.03%976
Aug 26, 202524.9324.9624.9224.9624.960.04%374
Aug 25, 202524.9224.9624.9224.9524.95-0.14%809
Aug 22, 202524.9124.9824.9124.9824.980.36%7,218
Aug 21, 202524.8924.9224.8624.8924.89-0.05%10,479
Aug 20, 202524.9124.9124.9024.9024.900.01%182
Aug 19, 202524.9024.9024.9024.9024.90-0.02%140
Aug 18, 202524.9124.9124.9124.9124.91-86
Aug 15, 202524.9024.9124.9024.9124.91-0.04%103
Aug 14, 202524.9124.9224.8924.9224.92-2,183
Aug 13, 202524.9024.9324.8924.9224.92-0.02%1,128
Aug 12, 202524.9024.9324.9024.9224.920.14%3,382
Aug 11, 202524.9124.9124.8824.8924.89-0.04%1,913
Aug 8, 202524.9024.9024.9024.9024.900.10%-
Aug 7, 202524.8524.8724.8524.8724.87-0.02%800
Aug 6, 202524.8824.8824.8824.8824.880.11%105
Aug 5, 202524.8224.8824.8224.8524.85-0.03%5,169
Aug 4, 202524.8324.8624.8324.8624.860.19%783
Aug 1, 202524.8124.8124.8124.8124.81-170
Jul 31, 202524.8324.8324.7924.8124.81-0.02%3,565
Jul 30, 202524.8124.8424.7924.8224.82-0.06%16,984
Jul 29, 202524.8424.8524.8324.8324.83-0.03%1,306
Jul 28, 202524.8524.8524.8424.8424.840.01%105
Jul 25, 202524.8024.8424.8024.8424.840.18%699
Jul 24, 202524.7924.8524.7924.7924.79-0.20%2,918
Jul 23, 202524.7924.8424.7924.8424.840.20%1,433
Jul 22, 202524.7624.8024.7624.7924.790.10%3,582
Jul 21, 202524.7524.7724.7524.7724.77-0.06%1,793
Jul 18, 202524.7924.7924.7824.7824.780.04%971
Jul 17, 202524.7824.7824.7724.7724.770.08%105