Skip to main content
Innovator Equity Defined Protection ETF - 1 Yr May (ZMAY)
BATS: ZMAY · Real-Time Price · USD
25.77
+0.01 (0.06%)
At close: Apr 28, 2026, 4:00 PM EDT
25.77
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

ZMAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.7825.7925.7625.7825.770.06%11,844
Apr 27, 202625.7625.7825.7325.7625.76-70,475
Apr 24, 202625.7625.7825.7425.7625.76-3,365
Apr 23, 202625.7525.7725.7325.7625.760.03%6,879
Apr 22, 202625.7325.7525.7325.7525.750.04%2,512
Apr 21, 202625.7225.7725.7225.7425.74-0.02%6,488
Apr 20, 202625.7325.7525.7325.7525.750.08%2,668
Apr 17, 202625.7325.7425.7225.7325.73-0.04%12,468
Apr 16, 202625.7425.7425.7325.7425.740.02%8,995
Apr 15, 202625.7125.7325.7125.7325.730.02%1,198
Apr 14, 202625.7425.7425.7125.7325.73-0.10%4,572
Apr 13, 202625.7225.7525.7225.7525.750.14%10,645
Apr 10, 202625.7225.7225.7025.7225.720.08%2,224
Apr 9, 202625.7125.7125.7025.7025.70-0.08%2,312
Apr 8, 202625.6725.7525.6725.7225.720.25%5,636
Apr 7, 202625.6525.6525.6325.6525.65-0.04%2,717
Apr 6, 202625.6425.6625.6425.6625.660.12%998
Apr 2, 202625.6325.6425.6225.6325.630.08%26,773
Apr 1, 202625.6425.6525.6125.6125.610.01%2,332
Mar 31, 202625.5625.6425.5625.6125.610.38%5,305
Mar 30, 202625.5425.5425.4925.5125.510.06%1,229
Mar 27, 202625.5325.5325.5025.5025.50-0.22%1,768
Mar 26, 202625.5525.5525.5525.5525.55-0.16%4
Mar 25, 202625.5925.5925.5925.5925.590.06%4
Mar 24, 202625.5525.5825.5525.5825.58-0.02%3,080
Mar 23, 202625.5625.5925.5625.5825.580.20%32,752
Mar 20, 202625.5325.5625.5325.5325.53-0.14%10,591
Mar 19, 202625.5225.5725.5225.5725.57-0.01%151
Mar 18, 202625.5725.5725.5725.5725.57-0.10%1,413
Mar 17, 202625.5825.6025.5825.6025.60-564
Mar 16, 202625.5525.6025.5525.6025.600.10%4,713
Mar 13, 202625.5825.5825.5625.5725.570.16%1,053
Mar 12, 202625.5425.5425.5325.5325.53-0.14%300
Mar 11, 202625.5625.5725.5525.5725.57-0.05%3,164
Mar 10, 202625.5725.5925.5725.5825.58-0.03%900
Mar 9, 202625.5425.5925.5425.5925.590.20%759
Mar 6, 202625.5325.5325.5325.5325.53-0.09%-
Mar 5, 202625.5525.5625.5525.5625.56-0.05%216
Mar 4, 202625.5625.5725.5625.5725.570.06%816
Mar 3, 202625.5625.5625.5625.5625.56-0.06%78
Mar 2, 202625.5725.5725.5725.5725.570.02%34
Feb 27, 202625.5425.5725.5425.5725.570.06%1,624
Feb 26, 202625.5525.5525.5525.5525.55-0.04%200
Feb 25, 202625.5625.5625.5525.5625.560.06%933
Feb 24, 202625.5325.5525.5325.5525.550.08%2,254
Feb 23, 202625.5325.5325.5325.5325.53-0.08%88
Feb 20, 202625.5525.5525.5525.5525.550.09%-
Feb 19, 202625.5125.5225.5125.5225.52-0.05%2,857
Feb 18, 202625.5225.5425.5125.5425.540.06%2,434
Feb 17, 202625.5125.5225.5125.5225.520.02%100
Feb 13, 202625.5525.5525.5025.5225.520.04%743
Feb 12, 202625.5225.5225.5025.5125.51-0.08%3,865
Feb 11, 202625.5125.5325.5125.5325.53-200
Feb 10, 202625.5125.5325.5125.5325.53-819
Feb 9, 202625.5325.5325.5225.5325.530.06%3,609
Feb 6, 202625.4825.5125.4725.5125.510.14%3,308
Feb 5, 202625.4625.4825.4625.4825.48-0.02%1,035
Feb 4, 202625.5125.5125.4825.4825.48-0.04%697
Feb 3, 202625.5125.5325.4925.4925.49-0.06%815
Feb 2, 202625.5125.5125.5125.5125.510.06%144
Jan 30, 202625.4825.4925.4825.4925.49-0.02%3,643
Jan 29, 202625.5325.5325.4725.5025.500.06%3,390
Jan 28, 202625.4825.4825.4825.4825.48-625
Jan 27, 202625.4825.4825.4825.4825.480.08%1,500
Jan 26, 202625.4725.4825.4625.4625.46-0.02%1,577
Jan 23, 202625.4825.4825.4625.4725.470.06%5,214
Jan 22, 202625.5025.5025.4525.4525.450.02%2,484
Jan 21, 202625.4325.4525.4325.4525.450.06%1,220
Jan 20, 202625.4325.4325.4125.4325.43-0.06%6,214
Jan 16, 202625.4525.4625.4325.4525.45-0.04%23,765
Jan 15, 202625.4625.4625.4625.4625.460.02%1
Jan 14, 202625.4325.4525.4325.4525.45-0.01%413
Jan 13, 202625.4325.4525.4325.4525.45-0.09%489
Jan 12, 202625.4825.4825.4825.4825.480.06%22
Jan 9, 202625.4625.4625.4625.4625.460.08%2
Jan 8, 202625.4425.4425.4425.4425.440.08%874
Jan 7, 202625.4225.4425.4225.4225.42-0.14%2,620
Jan 6, 202625.4525.4625.4525.4625.460.19%200
Jan 5, 202625.4225.4225.4025.4125.41-0.11%5,956
Jan 2, 202625.4025.4425.3825.4425.440.02%4,200
Dec 31, 202525.4325.4325.4325.4325.430.04%-
Dec 30, 202525.4125.4425.3925.4225.420.16%2,477
Dec 29, 202525.3825.3825.3825.3825.38-0.14%101
Dec 26, 202525.4225.4225.4225.4225.420.04%-
Dec 24, 202525.4225.4225.3725.4125.410.02%1,018
Dec 23, 202525.3925.4025.3925.4025.400.04%189
Dec 22, 202525.3525.3925.3525.3925.390.08%102
Dec 19, 202525.3725.3725.3725.3725.370.12%-
Dec 18, 202525.3425.3425.3425.3425.340.08%-
Dec 17, 202525.3225.3225.3225.3225.32-0.06%-
Dec 16, 202525.3425.3425.3425.3425.34--
Dec 15, 202525.3425.3425.3425.3425.340.02%8
Dec 12, 202525.3025.3325.2925.3325.33-1,243
Dec 11, 202525.3025.3325.3025.3325.330.02%266
Dec 10, 202525.2825.3225.2825.3225.320.06%451
Dec 9, 202525.2925.3125.2925.3125.310.06%2,923
Dec 8, 202525.3125.3125.2825.3025.30-0.08%2,366
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