MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
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%
ZMAY — Innovator Equity Defined Protection ETF - 1 Yr May
Cboe BZXInnovator Equity Defined Protection ETF - 1 Yr May
$26.43
-0.01(-0.04%)
- O
- 26.47
- H
- 26.47
- L
- 26.39
- V
- 4.57K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$26.43
Period Return+8.77%
Period High$26.48
Period Low$24.02
Avg Daily Volume29.3K
Total Trading Days362
ZMAY — Historical OHLCV Price & Volume Table
May 1, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $26.47 | $26.47 | $26.39 | $26.43 | $-0.01 | -0.04% | 4,572 | $26.43 | $26.39 $26.47 |
| Oct 7, 2026 | $26.36 | $26.47 | $26.36 | $26.44 | $-0.01 | -0.02% | 19,377 | $26.40 | $26.36 $26.47 |
| Oct 6, 2026 | $26.48 | $26.48 | $26.41 | $26.44 | +$0.03 | +0.12% | 10,925 | $26.47 | $26.41 $26.48 |
| Oct 5, 2026 | $26.32 | $26.44 | $26.32 | $26.41 | +$0.02 | +0.09% | 4,729 | $26.40 | $26.32 $26.44 |
| Oct 2, 2026 | $26.40 | $26.42 | $26.38 | $26.38 | +$0.02 | +0.09% | 6,594 | $26.39 | $26.38 $26.42 |
| Oct 1, 2026 | $26.32 | $26.37 | $26.30 | $26.36 | +$0.01 | +0.04% | 15,216 | $26.34 | $26.30 $26.37 |
| Sep 30, 2026 | $26.34 | $26.35 | $26.34 | $26.35 | +$0.01 | +0.03% | 340 | $26.34 | $26.34 $26.35 |
| Sep 29, 2026 | $26.37 | $26.37 | $26.31 | $26.34 | +$0.00 | +0.01% | 2,159 | $26.34 | $26.31 $26.37 |
| Sep 28, 2026 | $26.39 | $26.39 | $26.34 | $26.34 | $-0.04 | -0.16% | 4,370 | $26.35 | $26.34 $26.39 |
| Sep 25, 2026 | $26.38 | $26.39 | $26.34 | $26.38 | +$0.05 | +0.19% | 5,342 | $26.35 | $26.34 $26.39 |
| Sep 24, 2026 | $26.36 | $26.36 | $26.33 | $26.33 | $-0.00 | -0.02% | 3,712 | $26.35 | $26.33 $26.36 |
| Sep 23, 2026 | $26.34 | $26.34 | $26.30 | $26.33 | $-0.02 | -0.08% | 1,175 | $26.33 | $26.30 $26.34 |
| Sep 22, 2026 | $26.36 | $26.39 | $26.33 | $26.36 | +$0.01 | +0.02% | 2,768 | $26.38 | $26.33 $26.39 |
| Sep 21, 2026 | $26.30 | $26.37 | $26.29 | $26.35 | +$0.07 | +0.26% | 7,745 | $26.35 | $26.29 $26.37 |
| Sep 18, 2026 | $26.23 | $26.31 | $26.23 | $26.28 | +$0.01 | +0.06% | 5,018 | $26.28 | $26.23 $26.31 |
| Sep 17, 2026 | $26.26 | $26.29 | $26.26 | $26.27 | +$0.06 | +0.24% | 4,000 | $26.27 | $26.26 $26.29 |
| Sep 16, 2026 | $26.26 | $26.28 | $26.20 | $26.20 | $-0.03 | -0.11% | 6,042 | $26.24 | $26.20 $26.28 |
| Sep 15, 2026 | $26.27 | $26.27 | $26.23 | $26.23 | $-0.01 | -0.05% | 2,889 | $26.25 | $26.23 $26.27 |
| Sep 14, 2026 | $26.26 | $26.28 | $26.25 | $26.25 | $-0.02 | -0.09% | 5,465 | $26.28 | $26.25 $26.28 |
| Sep 11, 2026 | $26.25 | $26.29 | $26.24 | $26.27 | +$0.05 | +0.19% | 15,683 | $26.26 | $26.24 $26.29 |
| Sep 10, 2026 | $26.24 | $26.27 | $26.21 | $26.22 | $-0.05 | -0.17% | 10,422 | $26.23 | $26.21 $26.27 |
| Sep 9, 2026 | $26.28 | $26.29 | $26.23 | $26.27 | $-0.03 | -0.10% | 4,633 | $26.24 | $26.23 $26.29 |
| Sep 8, 2026 | $26.26 | $26.34 | $26.26 | $26.29 | $-0.02 | -0.06% | 11,387 | $26.27 | $26.26 $26.34 |
| Sep 4, 2026 | $26.32 | $26.36 | $26.28 | $26.31 | $-0.01 | -0.05% | 3,271 | $26.35 | $26.28 $26.36 |
| Sep 3, 2026 | $26.33 | $26.33 | $26.30 | $26.32 | +$0.06 | +0.23% | 3,372 | $26.31 | $26.30 $26.33 |
| Sep 2, 2026 | $26.26 | $26.29 | $26.24 | $26.26 | +$0.02 | +0.07% | 3,345 | $26.26 | $26.24 $26.29 |
| Sep 1, 2026 | $26.28 | $26.28 | $26.24 | $26.24 | $-0.02 | -0.07% | 3,080 | $26.27 | $26.24 $26.28 |
| Aug 31, 2026 | $26.24 | $26.26 | $26.24 | $26.26 | +$0.02 | +0.08% | 1,211 | $26.25 | $26.24 $26.26 |
| Aug 28, 2026 | $26.30 | $26.31 | $26.24 | $26.24 | $-0.04 | -0.17% | 2,549 | $26.29 | $26.24 $26.31 |
| Aug 27, 2026 | $26.25 | $26.30 | $26.24 | $26.28 | +$0.03 | +0.13% | 26,105 | $26.26 | $26.24 $26.30 |