Skip to main content

Innovator U.S. Equity Buffer ETF May (NY: BMAY )

37.19 +0.17 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 31.19 31.19 31.05 31.13 13,387 -0.01(-0.03%)
Jun 29, 2021 31.22 31.22 31.07 31.14 14,207 -0.01(-0.03%)
Jun 28, 2021 31.10 31.15 31.03 31.15 10,442 +0.16(+0.52%)
Jun 25, 2021 31.00 31.09 30.97 30.99 13,780 +0.06(+0.19%)
Jun 24, 2021 31.00 31.06 30.93 30.93 23,681 +0.12(+0.39%)
Jun 23, 2021 30.96 30.96 30.81 30.81 39,185 -0.08(-0.25%)
Jun 22, 2021 30.81 30.91 30.77 30.89 3,860 +0.12(+0.39%)
Jun 21, 2021 30.40 30.79 30.40 30.77 8,261 +0.31(+1.01%)
Jun 18, 2021 30.67 30.67 30.46 30.46 28,845 -0.24(-0.78%)
Jun 17, 2021 30.77 30.97 30.65 30.70 7,601 -0.04(-0.13%)
Jun 16, 2021 30.94 30.94 30.67 30.74 13,145 -0.11(-0.36%)
Jun 15, 2021 30.83 30.88 30.79 30.85 16,769 -0.02(-0.06%)
Jun 14, 2021 30.78 30.91 30.76 30.87 46,689 +0.07(+0.23%)
Jun 11, 2021 30.78 30.80 30.78 30.80 2,536 +0.05(+0.16%)
Jun 10, 2021 30.78 30.85 30.75 30.75 11,102 +0.08(+0.26%)
Jun 09, 2021 30.75 30.79 30.63 30.67 14,456 -0.09(-0.29%)
Jun 08, 2021 30.73 30.79 30.65 30.76 14,870 +0.03(+0.11%)
Jun 07, 2021 30.75 30.77 30.59 30.73 21,320 -0.00(-0.01%)
Jun 04, 2021 30.67 30.76 30.67 30.73 8,024 +0.15(+0.48%)
Jun 03, 2021 30.46 30.62 30.46 30.58 10,386 -0.05(-0.17%)
Jun 02, 2021 30.67 30.69 30.58 30.64 22,768 +0.03(+0.09%)
Jun 01, 2021 30.76 30.77 30.60 30.61 24,894 -0.07(-0.23%)
May 28, 2021 30.70 30.70 30.56 30.68 15,461 +0.06(+0.20%)
May 27, 2021 30.53 30.69 30.53 30.62 36,150 +0.07(+0.24%)
May 26, 2021 30.57 30.61 30.50 30.55 22,538 +0.04(+0.14%)
May 25, 2021 30.57 30.59 30.42 30.50 19,241 +0.04(+0.14%)
May 24, 2021 30.50 30.63 30.45 30.46 78,463 +0.12(+0.39%)
May 21, 2021 30.43 30.43 30.23 30.34 54,429 -0.01(-0.03%)
May 20, 2021 30.17 30.38 30.17 30.35 49,872 +0.28(+0.93%)
May 19, 2021 30.00 30.11 29.80 30.07 80,368 -0.13(-0.44%)
May 18, 2021 30.50 30.50 30.20 30.20 41,523 -0.10(-0.32%)
May 17, 2021 30.42 30.42 30.20 30.30 38,550 -0.10(-0.33%)
May 14, 2021 30.39 30.48 30.24 30.40 186,457 +0.31(+1.03%)
May 13, 2021 29.90 30.20 29.90 30.09 54,788 +0.28(+0.94%)
May 12, 2021 30.24 30.24 29.79 29.81 61,226 -0.44(-1.45%)
May 11, 2021 30.30 30.31 30.09 30.25 75,184 -0.25(-0.82%)
May 10, 2021 30.80 30.80 30.44 30.50 257,189 -0.16(-0.52%)
May 07, 2021 30.55 30.71 30.55 30.66 87,386 +0.19(+0.62%)
May 06, 2021 30.49 30.49 30.23 30.47 75,907 +0.21(+0.70%)
May 05, 2021 30.45 31.53 30.26 30.26 63,581 -0.04(-0.12%)
May 04, 2021 30.47 30.47 30.14 30.30 232,095 -0.19(-0.64%)
May 03, 2021 30.60 30.60 30.44 30.49 514,899 +0.05(+0.16%)
Apr 30, 2021 30.45 30.47 30.40 30.44 491,500 +0.00(+0.00%)
Apr 29, 2021 30.47 30.47 30.43 30.44 168,007 -0.01(-0.03%)
Apr 28, 2021 30.46 30.46 30.45 30.45 74,478 -0.02(-0.05%)
Apr 27, 2021 30.47 30.47 30.43 30.46 31,801 +0.00(+0.00%)
Apr 26, 2021 30.47 30.47 30.46 30.46 15,047 +0.00(+0.00%)
Apr 23, 2021 30.46 30.47 30.46 30.46 14,800 +0.01(+0.03%)
Apr 22, 2021 30.47 30.47 30.44 30.45 9,518 +0.00(+0.00%)
Apr 21, 2021 30.39 30.47 30.39 30.45 2,923 +0.08(+0.28%)
Apr 20, 2021 30.39 30.39 30.37 30.37 1,219 +0.00(+0.00%)
Apr 19, 2021 30.37 30.37 30.37 30.37 157 +0.01(+0.02%)
Apr 16, 2021 30.39 30.39 30.34 30.36 700 +0.00(+0.00%)
Apr 15, 2021 30.41 30.41 30.36 30.36 412 -0.03(-0.08%)
Apr 14, 2021 30.41 30.45 30.39 30.39 1,068 -0.02(-0.05%)
Apr 13, 2021 30.34 30.47 30.34 30.41 13,830 +0.01(+0.02%)
Apr 12, 2021 30.46 30.46 30.40 30.40 182 +0.00(+0.01%)
Apr 09, 2021 30.33 30.39 30.33 30.39 500 +0.00(+0.02%)
Apr 08, 2021 30.39 30.39 30.39 30.39 0 +0.00(+0.00%)
Apr 07, 2021 30.39 30.39 30.39 30.39 0 +0.01(+0.03%)
Apr 06, 2021 30.32 30.38 30.32 30.38 742 +0.00(+0.00%)
Apr 05, 2021 30.39 30.40 30.32 30.38 1,591 +0.06(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.