Innovator U.S. Equity Ultra Buffer ETF - May (UMAY)
BATS: UMAY · Real-Time Price · USD
35.47
-0.03 (-0.10%)
Aug 15, 2025, 4:00 PM - Market closed
UMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 35.44 | 35.47 | 35.44 | 35.47 | 35.47 | -0.10% | 616 |
| Aug 14, 2025 | 35.48 | 35.50 | 35.48 | 35.50 | 35.50 | -0.01% | 215 |
| Aug 13, 2025 | 35.47 | 35.53 | 35.46 | 35.50 | 35.50 | 0.11% | 7,383 |
| Aug 12, 2025 | 35.43 | 35.47 | 35.39 | 35.47 | 35.47 | 0.31% | 7,536 |
| Aug 11, 2025 | 35.34 | 35.40 | 35.34 | 35.36 | 35.36 | -0.11% | 1,517 |
| Aug 8, 2025 | 35.38 | 35.40 | 35.33 | 35.40 | 35.40 | 0.27% | 4,353 |
| Aug 7, 2025 | 35.32 | 35.38 | 35.26 | 35.30 | 35.30 | 0.08% | 1,149 |
| Aug 6, 2025 | 35.27 | 35.30 | 35.27 | 35.27 | 35.27 | -0.03% | 1,759 |
| Aug 5, 2025 | 35.31 | 35.31 | 35.20 | 35.28 | 35.28 | - | 3,445 |
| Aug 4, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.48% | 1,914 |
| Aug 1, 2025 | 35.10 | 35.18 | 35.04 | 35.11 | 35.11 | -0.37% | 6,580 |
| Jul 31, 2025 | 35.29 | 35.34 | 35.24 | 35.24 | 35.24 | -0.07% | 2,962 |
| Jul 30, 2025 | 35.29 | 35.37 | 35.20 | 35.26 | 35.26 | -0.12% | 3,008 |
| Jul 29, 2025 | 35.28 | 35.32 | 35.26 | 35.31 | 35.31 | -0.21% | 2,776 |
| Jul 28, 2025 | 35.37 | 35.38 | 35.27 | 35.38 | 35.38 | 0.21% | 3,358 |
| Jul 25, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 0.13% | 7 |
| Jul 24, 2025 | 35.25 | 35.27 | 35.25 | 35.26 | 35.26 | 0.07% | 606 |
| Jul 23, 2025 | 35.20 | 35.27 | 35.13 | 35.24 | 35.24 | 0.20% | 2,639 |
| Jul 22, 2025 | 35.11 | 35.16 | 35.11 | 35.16 | 35.16 | -0.02% | 1,155 |
| Jul 21, 2025 | 35.22 | 35.22 | 35.13 | 35.17 | 35.17 | 0.13% | 476 |
| Jul 18, 2025 | 35.25 | 35.25 | 35.07 | 35.13 | 35.13 | 0.06% | 2,541 |
| Jul 17, 2025 | 35.02 | 35.13 | 35.02 | 35.11 | 35.11 | 0.10% | 1,064 |
| Jul 16, 2025 | 34.99 | 35.10 | 34.95 | 35.07 | 35.07 | 0.07% | 1,589 |
| Jul 15, 2025 | 35.12 | 35.12 | 35.01 | 35.05 | 35.05 | -0.09% | 1,620 |
| Jul 14, 2025 | 35.08 | 35.09 | 35.00 | 35.08 | 35.08 | - | 821 |
| Jul 11, 2025 | 35.09 | 35.09 | 35.05 | 35.08 | 35.08 | -0.03% | 1,991 |
| Jul 10, 2025 | 35.10 | 35.10 | 35.01 | 35.09 | 35.09 | 0.10% | 812 |
| Jul 9, 2025 | 35.09 | 35.09 | 34.98 | 35.05 | 35.05 | 0.19% | 2,237 |
| Jul 8, 2025 | 34.94 | 34.99 | 34.94 | 34.99 | 34.99 | 0.21% | 432 |
| Jul 7, 2025 | 35.00 | 35.06 | 34.91 | 34.91 | 34.91 | -0.39% | 11,837 |
| Jul 3, 2025 | 34.99 | 35.07 | 34.99 | 35.05 | 35.05 | 0.18% | 10,211 |
| Jul 2, 2025 | 34.92 | 35.00 | 34.92 | 34.99 | 34.99 | 0.08% | 364 |
| Jul 1, 2025 | 34.92 | 35.00 | 34.88 | 34.96 | 34.96 | 0.57% | 2,526 |
| Jun 30, 2025 | 34.89 | 34.93 | 34.76 | 34.76 | 34.76 | -0.41% | 1,411 |
| Jun 27, 2025 | 34.87 | 34.91 | 34.83 | 34.90 | 34.90 | 0.14% | 772 |
| Jun 26, 2025 | 34.75 | 34.91 | 34.75 | 34.86 | 34.86 | 0.28% | 1,868 |
| Jun 25, 2025 | 34.71 | 34.76 | 34.71 | 34.76 | 34.76 | 0.03% | 1,747 |
| Jun 24, 2025 | 34.65 | 34.75 | 34.65 | 34.75 | 34.75 | 0.45% | 1,047 |
| Jun 23, 2025 | 34.55 | 34.59 | 34.43 | 34.59 | 34.59 | 0.61% | 3,267 |
| Jun 20, 2025 | 34.49 | 34.51 | 34.38 | 34.38 | 34.38 | -0.31% | 2,454 |
| Jun 18, 2025 | 34.52 | 34.55 | 34.41 | 34.49 | 34.49 | 0.06% | 3,233 |
| Jun 17, 2025 | 34.54 | 34.54 | 34.41 | 34.47 | 34.47 | -0.29% | 3,355 |
| Jun 16, 2025 | 34.53 | 34.60 | 34.52 | 34.57 | 34.57 | 0.42% | 1,790 |
| Jun 13, 2025 | 34.43 | 34.49 | 34.38 | 34.42 | 34.42 | -0.43% | 506 |
| Jun 12, 2025 | 34.50 | 34.57 | 34.50 | 34.57 | 34.57 | 0.16% | 220 |
| Jun 11, 2025 | 34.54 | 34.63 | 34.51 | 34.52 | 34.52 | -0.01% | 54,047 |
| Jun 10, 2025 | 34.46 | 34.52 | 34.46 | 34.52 | 34.52 | 0.07% | 1,061 |
| Jun 9, 2025 | 34.46 | 34.50 | 34.46 | 34.50 | 34.50 | - | 6,481 |
| Jun 6, 2025 | 34.46 | 34.54 | 34.40 | 34.50 | 34.50 | 0.45% | 3,995 |
| Jun 5, 2025 | 34.48 | 34.49 | 34.34 | 34.34 | 34.34 | -0.22% | 2,079 |