Innovator U.S. Equity Buffer ETF - May (BMAY)

BMAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	43.12	43.12	43.12	43.13	-	-0.14%	814
Aug 14, 2025	43.14	43.19	43.09	43.19	43.19	-	1,290
Aug 13, 2025	43.12	43.21	43.12	43.19	43.19	0.14%	3,847
Aug 12, 2025	43.13	43.13	43.13	43.13	43.13	0.48%	454
Aug 11, 2025	42.94	42.95	42.92	42.92	42.92	-0.04%	603
Aug 8, 2025	42.92	42.94	42.92	42.94	42.94	0.37%	786
Aug 7, 2025	42.78	42.78	42.78	42.78	42.78	-0.12%	221
Aug 6, 2025	42.67	42.83	42.67	42.83	42.83	0.35%	3,677
Aug 5, 2025	42.67	42.75	42.64	42.68	42.68	-0.24%	5,521
Aug 4, 2025	42.71	42.79	42.71	42.79	42.79	0.78%	1,455
Aug 1, 2025	42.46	42.48	42.45	42.45	42.45	-0.63%	735
Jul 31, 2025	42.96	42.96	42.72	42.72	42.72	-0.09%	2,864
Jul 30, 2025	42.80	42.85	42.72	42.76	42.76	-0.12%	3,006
Jul 29, 2025	42.87	42.89	42.78	42.81	42.81	-0.16%	3,481
Jul 28, 2025	42.86	42.88	42.85	42.88	42.88	0.05%	547
Jul 25, 2025	42.78	42.86	42.78	42.86	42.86	0.21%	966
Jul 24, 2025	42.76	42.77	42.74	42.77	42.77	0.04%	2,426
Jul 23, 2025	42.60	42.76	42.60	42.76	42.76	0.34%	2,860
Jul 22, 2025	42.55	42.61	42.47	42.61	42.61	0.04%	1,928
Jul 21, 2025	42.61	42.66	42.58	42.59	42.59	0.12%	2,685
Jul 18, 2025	42.51	42.54	42.51	42.54	42.54	0.02%	2,974
Jul 17, 2025	42.45	42.53	42.42	42.53	42.53	0.25%	3,178
Jul 16, 2025	42.32	42.43	42.30	42.43	42.43	0.18%	2,367
Jul 15, 2025	42.52	42.52	42.35	42.35	42.35	-0.21%	10,394
Jul 14, 2025	42.44	42.45	42.44	42.44	42.44	0.06%	1,136
Jul 11, 2025	42.41	42.41	42.41	42.41	42.41	-0.02%	279
Jul 10, 2025	42.43	42.45	42.42	42.42	42.42	0.02%	18,150
Jul 9, 2025	42.34	42.41	42.28	42.41	42.41	0.33%	4,646
Jul 8, 2025	42.27	42.28	42.24	42.27	42.27	0.02%	1,898
Jul 7, 2025	42.33	42.33	42.19	42.26	42.26	-0.31%	509
Jul 3, 2025	42.29	42.40	42.29	42.39	42.39	0.28%	1,056
Jul 2, 2025	42.24	42.28	42.24	42.28	42.28	0.22%	476
Jul 1, 2025	42.13	42.22	42.13	42.18	42.18	-0.04%	7,643
Jun 30, 2025	42.13	42.23	42.10	42.20	42.20	0.20%	7,579
Jun 27, 2025	42.04	42.18	42.03	42.12	42.12	0.25%	1,956
Jun 26, 2025	41.89	42.05	41.73	42.01	42.01	0.37%	6,502
Jun 25, 2025	41.86	41.90	41.80	41.86	41.86	0.02%	3,494
Jun 24, 2025	41.71	41.91	41.71	41.85	41.85	0.68%	4,747
Jun 23, 2025	41.43	41.57	41.37	41.57	41.57	0.61%	25,423
Jun 20, 2025	41.56	41.56	41.27	41.32	41.32	0.02%	6,347
Jun 18, 2025	41.37	41.42	41.31	41.31	41.31	-0.09%	2,904
Jun 17, 2025	41.42	41.44	41.29	41.35	41.35	-0.44%	2,747
Jun 16, 2025	41.53	41.57	41.48	41.53	41.53	0.75%	1,654
Jun 13, 2025	41.40	41.47	41.21	41.22	41.22	-0.80%	2,710
Jun 12, 2025	41.46	41.55	41.46	41.55	41.55	0.18%	2,379
Jun 11, 2025	41.54	41.62	41.45	41.48	41.48	-0.12%	3,099
Jun 10, 2025	41.46	41.54	41.42	41.53	41.53	0.25%	2,807
Jun 9, 2025	41.40	41.46	41.40	41.42	41.42	0.06%	1,053
Jun 6, 2025	41.45	41.45	41.36	41.40	41.40	0.71%	11,928
Jun 5, 2025	41.26	41.42	41.11	41.11	41.11	-0.49%	1,648

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.