Innovator Equity Defined Protection ETF - 1 Yr May (ZMAY)
BATS: ZMAY · Real-Time Price · USD
24.91
-0.01 (-0.04%)
At close: Aug 15, 2025, 4:00 PM
24.91
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
ZMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.91 | 24.92 | 24.90 | 24.90 | - | -0.08% | 103 |
| Aug 14, 2025 | 24.91 | 24.92 | 24.89 | 24.92 | 24.92 | - | 2,183 |
| Aug 13, 2025 | 24.90 | 24.93 | 24.89 | 24.92 | 24.92 | -0.02% | 1,128 |
| Aug 12, 2025 | 24.90 | 24.93 | 24.90 | 24.92 | 24.92 | 0.14% | 3,382 |
| Aug 11, 2025 | 24.91 | 24.91 | 24.88 | 24.89 | 24.89 | -0.04% | 1,913 |
| Aug 8, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.10% | - |
| Aug 7, 2025 | 24.85 | 24.87 | 24.85 | 24.87 | 24.87 | -0.02% | 800 |
| Aug 6, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.11% | 105 |
| Aug 5, 2025 | 24.82 | 24.88 | 24.82 | 24.85 | 24.85 | -0.03% | 5,169 |
| Aug 4, 2025 | 24.83 | 24.86 | 24.83 | 24.86 | 24.86 | 0.19% | 783 |
| Aug 1, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - | 170 |
| Jul 31, 2025 | 24.83 | 24.83 | 24.79 | 24.81 | 24.81 | -0.02% | 3,565 |
| Jul 30, 2025 | 24.81 | 24.84 | 24.79 | 24.82 | 24.82 | -0.06% | 16,984 |
| Jul 29, 2025 | 24.84 | 24.85 | 24.83 | 24.83 | 24.83 | -0.03% | 1,306 |
| Jul 28, 2025 | 24.85 | 24.85 | 24.84 | 24.84 | 24.84 | 0.01% | 105 |
| Jul 25, 2025 | 24.80 | 24.84 | 24.80 | 24.84 | 24.84 | 0.18% | 699 |
| Jul 24, 2025 | 24.79 | 24.85 | 24.79 | 24.79 | 24.79 | -0.20% | 2,918 |
| Jul 23, 2025 | 24.79 | 24.84 | 24.79 | 24.84 | 24.84 | 0.20% | 1,433 |
| Jul 22, 2025 | 24.76 | 24.80 | 24.76 | 24.79 | 24.79 | 0.10% | 3,582 |
| Jul 21, 2025 | 24.75 | 24.77 | 24.75 | 24.77 | 24.77 | -0.06% | 1,793 |
| Jul 18, 2025 | 24.79 | 24.79 | 24.78 | 24.78 | 24.78 | 0.04% | 971 |
| Jul 17, 2025 | 24.78 | 24.78 | 24.77 | 24.77 | 24.77 | 0.08% | 105 |
| Jul 16, 2025 | 24.73 | 24.77 | 24.72 | 24.75 | 24.75 | 0.12% | 3,593 |
| Jul 15, 2025 | 24.74 | 24.76 | 24.72 | 24.72 | 24.72 | -0.18% | 1,691 |
| Jul 14, 2025 | 24.73 | 24.77 | 24.73 | 24.77 | 24.77 | -0.02% | 5,541 |
| Jul 11, 2025 | 24.77 | 24.78 | 24.73 | 24.77 | 24.77 | -0.04% | 16,095 |
| Jul 10, 2025 | 24.72 | 24.79 | 24.72 | 24.78 | 24.78 | 0.12% | 11,829 |
| Jul 9, 2025 | 24.73 | 24.75 | 24.71 | 24.75 | 24.75 | 0.14% | 5,623 |
| Jul 8, 2025 | 24.73 | 24.73 | 24.70 | 24.72 | 24.72 | -0.02% | 4,671 |
| Jul 7, 2025 | 24.71 | 24.74 | 24.70 | 24.72 | 24.72 | -0.08% | 3,059 |
| Jul 3, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.02% | 165 |
| Jul 2, 2025 | 24.73 | 24.75 | 24.71 | 24.75 | 24.75 | 0.08% | 42,426 |
| Jul 1, 2025 | 24.70 | 24.75 | 24.70 | 24.73 | 24.73 | - | 5,005 |
| Jun 30, 2025 | 24.69 | 24.75 | 24.69 | 24.73 | 24.73 | 0.04% | 10,288 |
| Jun 27, 2025 | 24.69 | 24.73 | 24.68 | 24.72 | 24.72 | 0.18% | 4,962 |
| Jun 26, 2025 | 24.67 | 24.71 | 24.66 | 24.67 | 24.67 | - | 8,931 |
| Jun 25, 2025 | 24.64 | 24.70 | 24.64 | 24.67 | 24.67 | 0.02% | 4,109 |
| Jun 24, 2025 | 24.62 | 24.67 | 24.62 | 24.67 | 24.67 | 0.18% | 4,541 |
| Jun 23, 2025 | 24.58 | 24.64 | 24.56 | 24.62 | 24.62 | 0.16% | 14,929 |
| Jun 20, 2025 | 24.56 | 24.61 | 24.55 | 24.58 | 24.58 | -0.02% | 4,507 |
| Jun 18, 2025 | 24.58 | 24.60 | 24.56 | 24.59 | 24.59 | 0.07% | 4,082 |
| Jun 17, 2025 | 24.56 | 24.61 | 24.54 | 24.57 | 24.57 | -0.02% | 15,623 |
| Jun 16, 2025 | 24.60 | 24.60 | 24.56 | 24.58 | 24.58 | 0.14% | 44,077 |
| Jun 13, 2025 | 24.59 | 24.60 | 24.52 | 24.54 | 24.54 | -0.16% | 1,907 |
| Jun 12, 2025 | 24.59 | 24.60 | 24.56 | 24.58 | 24.58 | 0.12% | 7,566 |
| Jun 11, 2025 | 24.59 | 24.61 | 24.55 | 24.55 | 24.55 | -0.10% | 4,973 |
| Jun 10, 2025 | 24.54 | 24.60 | 24.54 | 24.58 | 24.58 | 0.02% | 5,414 |
| Jun 9, 2025 | 24.57 | 24.58 | 24.53 | 24.57 | 24.57 | 0.06% | 2,661 |
| Jun 6, 2025 | 24.57 | 24.57 | 24.52 | 24.56 | 24.56 | -0.02% | 88,613 |
| Jun 5, 2025 | 24.55 | 24.57 | 24.54 | 24.56 | 24.56 | 0.06% | 17,273 |