MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KMAY — Innovator U.S. Small Cap Power Buffer ETF - May
Cboe BZXInnovator U.S. Small Cap Power Buffer ETF - May
$29.97
+0.16(+0.52%)
- O
- 29.87
- H
- 29.99
- L
- 29.87
- V
- 4.46K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$29.97
Period Return+20.56%
Period High$30.91
Period Low$24.77
Avg Daily Volume18.5K
Total Trading Days359
KMAY — Historical OHLCV Price & Volume Table
May 1, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $29.87 | $29.99 | $29.87 | $29.97 | +$0.16 | +0.52% | 4,464 | $29.94 | $29.87 $29.99 |
| Oct 2, 2026 | $29.91 | $29.94 | $29.80 | $29.81 | +$0.10 | +0.34% | 4,674 | $29.86 | $29.80 $29.94 |
| Oct 1, 2026 | $29.60 | $29.74 | $29.51 | $29.71 | +$0.06 | +0.21% | 3,201 | $29.65 | $29.51 $29.74 |
| Sep 30, 2026 | $29.72 | $29.76 | $29.65 | $29.65 | $-0.04 | -0.14% | 9,773 | $29.69 | $29.65 $29.76 |
| Sep 29, 2026 | $29.69 | $29.72 | $29.58 | $29.69 | $-0.08 | -0.26% | 2,682 | $29.66 | $29.58 $29.72 |
| Sep 28, 2026 | $29.75 | $29.81 | $29.67 | $29.77 | $-0.11 | -0.37% | 5,446 | $29.78 | $29.67 $29.81 |
| Sep 25, 2026 | $29.78 | $29.95 | $29.78 | $29.88 | +$0.07 | +0.22% | 1,459 | $29.88 | $29.78 $29.95 |
| Sep 24, 2026 | $29.72 | $29.81 | $29.72 | $29.81 | $-0.04 | -0.12% | 1,453 | $29.77 | $29.72 $29.81 |
| Sep 23, 2026 | $30.22 | $30.22 | $29.84 | $29.84 | $-0.34 | -1.12% | 1,795 | $29.97 | $29.84 $30.22 |
| Sep 22, 2026 | $30.17 | $30.21 | $30.06 | $30.18 | +$0.15 | +0.49% | 6,133 | $30.15 | $30.06 $30.21 |
| Sep 21, 2026 | $30.04 | $30.10 | $30.04 | $30.04 | +$0.07 | +0.23% | 1,592 | $30.06 | $30.04 $30.10 |
| Sep 18, 2026 | $29.87 | $29.97 | $29.87 | $29.97 | $-0.06 | -0.22% | 1,741 | $29.91 | $29.87 $29.97 |
| Sep 17, 2026 | $30.13 | $30.13 | $30.03 | $30.03 | +$0.06 | +0.19% | 2,331 | $30.08 | $30.03 $30.13 |
| Sep 16, 2026 | $30.06 | $30.14 | $29.87 | $29.97 | $-0.04 | -0.12% | 1,410 | $30.06 | $29.87 $30.14 |
| Sep 15, 2026 | $30.06 | $30.06 | $29.96 | $30.01 | $-0.14 | -0.45% | 4,415 | $30.00 | $29.96 $30.06 |
| Sep 14, 2026 | $30.13 | $30.24 | $30.13 | $30.15 | $-0.07 | -0.23% | 31,667 | $30.18 | $30.13 $30.24 |
| Sep 11, 2026 | $30.20 | $30.21 | $30.17 | $30.21 | +$0.14 | +0.48% | 654 | $30.21 | $30.17 $30.21 |
| Sep 10, 2026 | $30.10 | $30.14 | $30.07 | $30.07 | $-0.23 | -0.78% | 2,179 | $30.12 | $30.07 $30.14 |
| Sep 9, 2026 | $30.37 | $30.37 | $30.30 | $30.30 | $-0.19 | -0.62% | 512 | $30.34 | $30.30 $30.37 |
| Sep 8, 2026 | $30.43 | $30.63 | $30.43 | $30.50 | $-0.10 | -0.33% | 1,710 | $30.55 | $30.43 $30.63 |
| Sep 4, 2026 | $30.60 | $30.60 | $30.60 | $30.60 | +$0.05 | +0.17% | 179 | $30.54 | $30.60 $30.60 |
| Sep 3, 2026 | $30.42 | $30.58 | $30.42 | $30.54 | +$0.07 | +0.22% | 1,385 | $30.50 | $30.42 $30.58 |
| Sep 2, 2026 | $30.40 | $30.48 | $30.39 | $30.48 | +$0.22 | +0.71% | 77,711 | $30.42 | $30.39 $30.48 |
| Sep 1, 2026 | $30.29 | $30.36 | $30.26 | $30.26 | $-0.21 | -0.69% | 1,413 | $30.31 | $30.26 $30.36 |
| Aug 31, 2026 | $30.38 | $30.50 | $30.37 | $30.47 | $-0.09 | -0.29% | 2,701 | $30.42 | $30.37 $30.50 |
| Aug 28, 2026 | $30.65 | $30.66 | $30.51 | $30.56 | $-0.18 | -0.60% | 1,487 | $30.61 | $30.51 $30.66 |
| Aug 27, 2026 | $30.66 | $30.78 | $30.66 | $30.74 | +$0.04 | +0.15% | 1,276 | $30.75 | $30.66 $30.78 |
| Aug 26, 2026 | $30.67 | $30.74 | $30.63 | $30.70 | +$0.03 | +0.10% | 2,503 | $30.67 | $30.63 $30.74 |
| Aug 25, 2026 | $30.65 | $30.70 | $30.62 | $30.67 | +$0.03 | +0.08% | 3,108 | $30.67 | $30.62 $30.70 |
| Aug 24, 2026 | $30.65 | $30.65 | $30.60 | $30.64 | $-0.10 | -0.32% | 1,581 | $30.61 | $30.60 $30.65 |