Innovator U.S. Equity Buffer ETF - May (BMAY)
BATS: BMAY · Real-Time Price · USD
44.53
+0.08 (0.17%)
At close: Dec 5, 2025, 4:00 PM EST
44.53
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
BMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.58 | 44.58 | 44.50 | 44.50 | 44.50 | 0.11% | 105 |
| Dec 4, 2025 | 44.41 | 44.46 | 44.40 | 44.45 | 44.45 | -0.01% | 9,696 |
| Dec 3, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.18% | 69 |
| Dec 2, 2025 | 44.41 | 44.41 | 44.35 | 44.38 | 44.37 | 0.05% | 7,134 |
| Dec 1, 2025 | 44.36 | 44.40 | 44.36 | 44.36 | 44.36 | -0.07% | 1,724 |
| Nov 28, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | 0.21% | 32 |
| Nov 26, 2025 | 44.26 | 44.29 | 44.26 | 44.29 | 44.29 | 0.25% | 505 |
| Nov 25, 2025 | 43.99 | 44.18 | 43.99 | 44.18 | 44.18 | 0.30% | 2,381 |
| Nov 24, 2025 | 43.79 | 44.05 | 43.79 | 44.05 | 44.05 | 0.69% | 2,082 |
| Nov 21, 2025 | 43.74 | 43.75 | 43.74 | 43.75 | 43.74 | 0.51% | 1,344 |
| Nov 20, 2025 | 43.59 | 43.61 | 43.52 | 43.52 | 43.52 | -0.60% | 3,096 |
| Nov 19, 2025 | 43.69 | 43.86 | 43.69 | 43.79 | 43.79 | 0.11% | 2,373 |
| Nov 18, 2025 | 43.79 | 43.79 | 43.74 | 43.74 | 43.74 | -0.25% | 15,802 |
| Nov 17, 2025 | 44.00 | 44.00 | 43.85 | 43.85 | 43.85 | -0.35% | 2,227 |
| Nov 14, 2025 | 43.88 | 44.06 | 43.88 | 44.00 | 44.00 | 0.07% | 1,062 |
| Nov 13, 2025 | 44.08 | 44.08 | 43.96 | 43.97 | 43.97 | -0.54% | 754 |
| Nov 12, 2025 | 44.22 | 44.22 | 44.17 | 44.21 | 44.21 | -0.02% | 866 |
| Nov 11, 2025 | 44.18 | 44.22 | 44.17 | 44.22 | 44.22 | 0.01% | 11,654 |
| Nov 10, 2025 | 44.16 | 44.22 | 44.16 | 44.22 | 44.22 | 0.53% | 1,817 |
| Nov 7, 2025 | 43.85 | 43.98 | 43.80 | 43.98 | 43.98 | 0.06% | 1,089 |
| Nov 6, 2025 | 43.94 | 43.96 | 43.94 | 43.96 | 43.96 | -0.36% | 1,359 |
| Nov 5, 2025 | 43.92 | 44.18 | 43.92 | 44.11 | 44.11 | 0.23% | 2,989 |
| Nov 4, 2025 | 44.00 | 44.01 | 44.00 | 44.01 | 44.01 | -0.33% | 585 |
| Nov 3, 2025 | 44.15 | 44.16 | 44.15 | 44.16 | 44.16 | 0.04% | 376 |
| Oct 31, 2025 | 44.13 | 44.17 | 44.10 | 44.14 | 44.14 | 0.04% | 4,956 |
| Oct 30, 2025 | 44.14 | 44.16 | 44.12 | 44.12 | 44.12 | -0.21% | 770 |
| Oct 29, 2025 | 44.22 | 44.24 | 44.21 | 44.22 | 44.22 | -0.09% | 2,101 |
| Oct 28, 2025 | 44.21 | 44.26 | 44.21 | 44.26 | 44.26 | - | 674 |
| Oct 27, 2025 | 44.21 | 44.27 | 44.20 | 44.26 | 44.26 | 0.23% | 4,810 |
| Oct 24, 2025 | 44.20 | 44.20 | 44.12 | 44.15 | 44.15 | 0.26% | 1,277 |
| Oct 23, 2025 | 44.00 | 44.04 | 43.93 | 44.04 | 44.04 | 0.22% | 3,233 |
| Oct 22, 2025 | 43.85 | 43.94 | 43.85 | 43.94 | 43.94 | -0.18% | 651 |
| Oct 21, 2025 | 44.03 | 44.03 | 44.02 | 44.02 | 44.02 | 0.06% | 388 |
| Oct 20, 2025 | 43.97 | 44.00 | 43.95 | 44.00 | 44.00 | 0.49% | 8,684 |
| Oct 17, 2025 | 43.65 | 43.78 | 43.65 | 43.78 | 43.78 | 0.40% | 739 |
| Oct 16, 2025 | 43.76 | 43.82 | 43.51 | 43.61 | 43.61 | -0.44% | 17,104 |
| Oct 15, 2025 | 43.76 | 43.80 | 43.74 | 43.80 | 43.80 | 0.17% | 10,597 |
| Oct 14, 2025 | 43.66 | 43.80 | 43.64 | 43.72 | 43.72 | -0.13% | 5,482 |
| Oct 13, 2025 | 43.70 | 43.78 | 43.66 | 43.78 | 43.78 | 0.67% | 1,323 |
| Oct 10, 2025 | 43.85 | 43.97 | 43.49 | 43.49 | 43.49 | -0.96% | 2,836 |
| Oct 9, 2025 | 43.90 | 43.91 | 43.89 | 43.91 | 43.91 | -0.08% | 325 |
| Oct 8, 2025 | 43.89 | 43.95 | 43.89 | 43.95 | 43.95 | 0.13% | 333 |
| Oct 7, 2025 | 43.91 | 43.93 | 43.89 | 43.89 | 43.89 | -0.19% | 566 |
| Oct 6, 2025 | 43.89 | 43.99 | 43.89 | 43.97 | 43.97 | 0.26% | 1,983 |
| Oct 3, 2025 | 43.88 | 43.91 | 43.85 | 43.86 | 43.86 | -0.08% | 1,896 |
| Oct 2, 2025 | 43.88 | 43.90 | 43.85 | 43.90 | 43.90 | -0.01% | 1,209 |
| Oct 1, 2025 | 43.82 | 43.95 | 43.77 | 43.90 | 43.90 | 0.18% | 1,487 |
| Sep 30, 2025 | 43.76 | 43.82 | 43.76 | 43.82 | 43.82 | 0.07% | 7,124 |
| Sep 29, 2025 | 43.77 | 43.83 | 43.75 | 43.79 | 43.79 | 0.10% | 6,031 |
| Sep 26, 2025 | 43.69 | 43.77 | 43.63 | 43.75 | 43.75 | 0.23% | 5,599 |