MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UMAY — Innovator U.S. Equity Ultra Buffer ETF - May
Cboe BZXInnovator U.S. Equity Ultra Buffer ETF - May
$39.09
-0.04(-0.11%)
- O
- 39.07
- H
- 39.13
- L
- 39.03
- V
- 5.27K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$39.09
Period Return+17.76%
Period High$39.19
Period Low$32.66
Avg Daily Volume15.2K
Total Trading Days365
UMAY — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $39.07 | $39.13 | $39.03 | $39.09 | $-0.04 | -0.11% | 5,275 | $39.07 | $39.03 $39.13 |
| Oct 7, 2026 | $39.07 | $39.16 | $39.07 | $39.13 | $-0.03 | -0.07% | 4,552 | $39.12 | $39.07 $39.16 |
| Oct 6, 2026 | $39.12 | $39.19 | $39.12 | $39.16 | +$0.13 | +0.33% | 4,239 | $39.17 | $39.12 $39.19 |
| Oct 5, 2026 | $39.03 | $39.09 | $39.03 | $39.03 | +$0.11 | +0.30% | 1,630 | $39.06 | $39.03 $39.09 |
| Oct 2, 2026 | $38.98 | $38.98 | $38.89 | $38.92 | +$0.11 | +0.28% | 8,189 | $38.91 | $38.89 $38.98 |
| Oct 1, 2026 | $38.66 | $38.82 | $38.62 | $38.81 | +$0.04 | +0.09% | 53,847 | $38.67 | $38.62 $38.82 |
| Sep 30, 2026 | $38.86 | $38.90 | $38.77 | $38.77 | +$0.01 | +0.03% | 8,442 | $38.86 | $38.77 $38.90 |
| Sep 29, 2026 | $38.82 | $38.85 | $38.69 | $38.76 | +$0.01 | +0.03% | 47,579 | $38.77 | $38.69 $38.85 |
| Sep 28, 2026 | $38.84 | $38.85 | $38.75 | $38.75 | $-0.16 | -0.41% | 15,947 | $38.80 | $38.75 $38.85 |
| Sep 25, 2026 | $38.84 | $38.92 | $38.84 | $38.91 | +$0.09 | +0.24% | 5,134 | $38.88 | $38.84 $38.92 |
| Sep 24, 2026 | $38.76 | $38.84 | $38.76 | $38.81 | $-0.00 | +0.00% | 5,705 | $38.79 | $38.76 $38.84 |
| Sep 23, 2026 | $38.86 | $38.86 | $38.78 | $38.81 | $-0.14 | -0.36% | 10,535 | $38.83 | $38.78 $38.86 |
| Sep 22, 2026 | $38.91 | $38.96 | $38.89 | $38.96 | +$0.05 | +0.12% | 5,435 | $38.91 | $38.89 $38.96 |
| Sep 21, 2026 | $38.82 | $38.93 | $38.81 | $38.91 | +$0.24 | +0.61% | 19,726 | $38.88 | $38.81 $38.93 |
| Sep 18, 2026 | $38.63 | $38.69 | $38.60 | $38.67 | $-0.00 | -0.01% | 5,000 | $38.65 | $38.60 $38.69 |
| Sep 17, 2026 | $38.63 | $38.70 | $38.63 | $38.68 | +$0.25 | +0.64% | 6,585 | $38.67 | $38.63 $38.70 |
| Sep 16, 2026 | $38.59 | $38.60 | $38.33 | $38.43 | $-0.08 | -0.20% | 6,316 | $38.50 | $38.33 $38.60 |
| Sep 15, 2026 | $38.57 | $38.57 | $38.48 | $38.51 | $-0.09 | -0.24% | 3,814 | $38.53 | $38.48 $38.57 |
| Sep 14, 2026 | $38.52 | $38.67 | $38.52 | $38.60 | $-0.07 | -0.17% | 12,278 | $38.64 | $38.52 $38.67 |
| Sep 11, 2026 | $38.72 | $38.72 | $38.66 | $38.67 | +$0.17 | +0.43% | 4,467 | $38.69 | $38.66 $38.72 |
| Sep 10, 2026 | $38.48 | $38.55 | $38.47 | $38.50 | $-0.11 | -0.28% | 8,643 | $38.50 | $38.47 $38.55 |
| Sep 9, 2026 | $38.64 | $38.67 | $38.60 | $38.60 | $-0.07 | -0.19% | 6,111 | $38.62 | $38.60 $38.67 |
| Sep 8, 2026 | $38.69 | $38.73 | $38.67 | $38.68 | $-0.12 | -0.32% | 6,902 | $38.70 | $38.67 $38.73 |
| Sep 4, 2026 | $38.85 | $38.85 | $38.75 | $38.80 | $-0.03 | -0.08% | 12,245 | $38.81 | $38.75 $38.85 |
| Sep 3, 2026 | $38.75 | $38.85 | $38.75 | $38.83 | +$0.17 | +0.44% | 3,630 | $38.82 | $38.75 $38.85 |
| Sep 2, 2026 | $38.61 | $38.70 | $38.59 | $38.66 | +$0.10 | +0.26% | 23,111 | $38.65 | $38.59 $38.70 |
| Sep 1, 2026 | $38.60 | $38.66 | $38.55 | $38.56 | $-0.09 | -0.24% | 13,187 | $38.58 | $38.55 $38.66 |
| Aug 31, 2026 | $38.58 | $38.67 | $38.58 | $38.65 | $-0.04 | -0.10% | 4,652 | $38.64 | $38.58 $38.67 |
| Aug 28, 2026 | $38.73 | $38.73 | $38.65 | $38.69 | $-0.03 | -0.08% | 4,329 | $38.69 | $38.65 $38.73 |
| Aug 27, 2026 | $38.69 | $38.76 | $38.69 | $38.72 | +$0.13 | +0.33% | 4,282 | $38.71 | $38.69 $38.76 |