Innovator U.S. Equity Power Buffer ETF™ - May

PMAY
🏛️ usa →
38.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 30.55 30.60 30.55 30.56 0.0M
2021-12-30 30.60 30.67 30.58 30.60 0.3M
2021-12-29 30.62 30.62 30.57 30.60 0.0M
2021-12-28 30.59 30.62 30.53 30.57 0.0M
2021-12-27 30.52 30.60 30.50 30.56 0.0M
2021-12-23 30.51 30.54 30.46 30.51 0.0M
2021-12-22 30.38 30.43 30.38 30.43 0.0M
2021-12-21 30.26 30.40 30.26 30.34 0.0M
2021-12-20 30.20 30.20 30.05 30.16 0.0M
2021-12-17 30.29 30.37 30.23 30.23 0.0M
2021-12-16 30.43 30.45 30.28 30.41 0.0M
2021-12-15 30.24 30.49 30.21 30.38 0.0M
2021-12-14 30.30 30.32 30.24 30.28 0.0M
2021-12-13 30.37 30.37 30.33 30.36 0.0M
2021-12-10 30.36 30.42 30.33 30.40 0.0M
2021-12-09 30.37 30.41 30.29 30.37 0.0M
2021-12-08 30.39 30.44 30.34 30.39 0.1M
2021-12-07 30.29 30.42 30.28 30.42 0.1M
2021-12-06 30.09 30.19 29.96 30.12 0.0M
2021-12-03 29.96 30.01 29.83 30.01 0.3M
2021-12-02 29.93 30.12 29.93 30.12 0.0M
2021-12-01 30.18 30.28 29.97 29.97 0.1M
2021-11-30 30.15 30.22 30.03 30.12 0.0M
2021-11-29 30.27 30.31 30.19 30.30 0.0M
2021-11-26 30.26 30.26 30.10 30.10 0.0M
2021-11-24 30.29 30.39 30.29 30.39 0.0M
2021-11-23 30.30 30.38 30.26 30.36 0.0M
2021-11-22 30.38 30.43 30.36 30.36 0.1M
2021-11-19 30.36 30.39 30.32 30.38 0.0M
2021-11-18 30.50 30.50 30.33 30.38 0.0M
2021-11-17 30.37 30.48 30.34 30.39 0.2M
2021-11-16 30.37 30.48 30.36 30.42 0.0M
2021-11-15 30.36 30.41 30.34 30.38 0.0M
2021-11-12 30.32 30.39 30.30 30.37 0.0M
2021-11-11 30.29 30.38 30.29 30.33 0.0M
2021-11-10 30.27 30.37 30.25 30.29 0.0M
2021-11-09 30.37 30.37 30.30 30.32 0.0M
2021-11-08 30.37 30.40 30.34 30.39 0.0M
2021-11-05 30.39 30.50 30.33 30.46 0.0M
2021-11-04 30.37 30.38 30.31 30.36 0.0M
2021-11-03 30.27 30.35 30.24 30.35 0.0M
2021-11-02 30.25 30.33 30.24 30.28 0.0M
2021-11-01 30.21 30.27 30.19 30.27 0.0M
2021-10-29 30.14 30.29 30.14 30.25 0.0M
2021-10-28 30.19 30.24 30.17 30.24 0.0M
2021-10-27 30.18 30.28 30.16 30.18 0.0M
2021-10-26 30.26 30.26 30.20 30.23 0.0M
2021-10-25 30.16 30.26 30.13 30.21 0.0M
2021-10-22 30.15 30.15 30.12 30.15 0.0M
2021-10-21 30.19 30.19 30.12 30.13 0.0M
2021-10-20 30.15 30.15 30.09 30.09 0.0M
2021-10-19 30.00 30.09 30.00 30.09 0.0M
2021-10-18 29.94 30.02 29.93 29.98 0.0M
2021-10-15 29.94 30.01 29.94 30.01 0.0M
2021-10-14 29.87 29.97 29.87 29.92 0.0M
2021-10-13 29.71 29.75 29.65 29.74 0.0M
2021-10-12 29.70 29.76 29.62 29.70 0.0M
2021-10-11 29.81 29.83 29.67 29.72 0.0M
2021-10-08 29.76 29.81 29.72 29.76 0.0M
2021-10-07 29.83 29.83 29.73 29.73 0.0M
2021-10-06 29.51 29.63 29.50 29.61 0.0M
2021-10-05 29.68 29.71 29.55 29.65 0.0M
2021-10-04 29.55 29.55 29.46 29.50 0.0M
2021-10-01 29.48 29.66 29.48 29.66 0.0M
2021-09-30 29.66 29.69 29.51 29.51 0.0M
2021-09-29 29.65 29.74 29.57 29.68 0.0M
2021-09-28 29.66 29.69 29.56 29.62 0.0M
2021-09-27 29.88 29.95 29.84 29.88 0.0M
2021-09-24 29.83 29.93 29.82 29.84 0.0M
2021-09-23 29.94 29.94 29.84 29.89 0.0M
2021-09-22 29.70 29.79 29.67 29.75 0.0M
2021-09-21 29.53 29.69 29.50 29.62 0.0M
2021-09-20 29.63 29.63 29.41 29.55 0.0M
2021-09-17 29.75 29.83 29.71 29.80 0.0M
2021-09-16 29.91 29.92 29.78 29.91 0.0M
2021-09-15 29.86 29.93 29.81 29.91 0.0M
2021-09-14 29.76 29.91 29.73 29.80 0.0M
2021-09-13 29.78 29.84 29.76 29.81 0.0M
2021-09-10 29.89 29.91 29.82 29.82 0.0M
2021-09-09 30.11 30.11 29.85 29.91 0.0M
2021-09-08 29.75 29.99 29.75 29.88 0.0M
2021-09-07 29.91 30.04 29.90 29.90 0.0M
2021-09-03 29.95 30.06 29.93 30.06 0.0M
2021-09-02 30.11 30.13 29.92 29.95 0.1M
2021-09-01 30.01 30.06 29.92 30.00 0.0M
2021-08-31 30.04 30.06 29.89 29.98 0.0M
2021-08-30 29.94 30.06 29.93 30.00 0.0M
2021-08-27 29.86 29.96 29.86 29.89 0.1M
2021-08-26 30.00 30.00 29.79 29.79 0.0M
2021-08-25 29.90 30.03 29.87 29.95 0.0M
2021-08-24 29.90 29.98 29.81 29.81 0.0M
2021-08-23 29.87 29.87 29.81 29.81 0.0M
2021-08-20 29.71 29.81 29.71 29.73 0.0M
2021-08-19 29.55 29.70 29.55 29.60 0.0M
2021-08-18 29.75 29.81 29.61 29.61 0.0M
2021-08-17 29.80 29.80 29.70 29.73 0.0M
2021-08-16 29.70 29.87 29.70 29.81 0.0M
2021-08-13 29.80 29.86 29.78 29.86 0.0M
2021-08-12 29.73 29.82 29.73 29.81 0.0M
2021-08-11 29.86 29.86 29.63 29.76 0.7M
2021-08-10 29.75 29.84 29.71 29.71 0.0M
2021-08-09 29.82 29.83 29.70 29.71 0.0M
2021-08-06 29.71 29.75 29.68 29.71 0.0M
2021-08-05 29.67 29.78 29.65 29.74 0.0M
2021-08-04 29.67 29.76 29.65 29.65 0.0M
2021-08-03 29.53 29.78 29.53 29.78 0.0M
2021-08-02 29.62 29.70 29.55 29.55 0.0M
2021-07-30 29.65 29.67 29.56 29.59 0.0M
2021-07-29 29.64 29.79 29.63 29.65 0.0M
2021-07-28 29.63 29.71 29.56 29.64 0.0M
2021-07-27 29.53 29.69 29.53 29.57 0.6M
2021-07-26 29.61 29.75 29.61 29.63 0.0M
2021-07-23 29.64 29.64 29.62 29.63 0.0M
2021-07-22 29.57 29.64 29.50 29.51 0.0M
2021-07-21 29.53 29.54 29.46 29.49 0.0M
2021-07-20 29.40 29.51 29.40 29.51 0.0M
2021-07-19 29.22 29.26 29.11 29.17 0.0M
2021-07-16 29.59 29.60 29.39 29.39 0.0M
2021-07-15 29.47 29.61 29.44 29.53 0.0M
2021-07-14 29.55 29.66 29.50 29.59 0.0M
2021-07-13 29.67 29.68 29.52 29.58 0.0M
2021-07-12 29.64 29.70 29.54 29.62 0.0M
2021-07-09 29.52 29.66 29.52 29.66 0.0M
2021-07-08 29.35 29.51 29.33 29.49 0.0M
2021-07-07 29.55 29.61 29.48 29.50 0.0M
2021-07-06 29.54 29.58 29.41 29.50 0.0M
2021-07-02 29.51 29.57 29.48 29.51 0.0M
2021-07-01 29.59 29.59 29.38 29.41 0.0M
2021-06-30 29.37 29.48 29.34 29.43 0.0M
2021-06-29 29.51 29.51 29.33 29.34 0.0M
2021-06-28 29.31 29.49 29.31 29.49 0.0M
2021-06-25 29.38 29.48 29.30 29.47 0.0M
2021-06-24 29.42 29.43 29.28 29.29 0.0M
2021-06-23 29.20 29.38 29.20 29.35 0.0M
2021-06-22 29.24 29.34 29.19 29.34 0.0M
2021-06-21 29.01 29.27 29.01 29.27 0.0M
2021-06-18 29.03 29.12 28.96 29.06 0.0M
2021-06-17 30.33 30.33 29.08 29.25 0.0M
2021-06-16 29.28 29.29 29.17 29.22 0.0M
2021-06-15 29.30 29.32 29.13 29.29 0.0M
2021-06-14 29.24 29.31 29.20 29.27 0.1M
2021-06-11 29.25 29.27 29.21 29.25 0.0M
2021-06-10 29.07 29.27 29.07 29.27 0.0M
2021-06-09 29.11 29.21 29.08 29.13 0.0M
2021-06-08 29.15 29.21 29.06 29.15 0.0M
2021-06-07 29.11 29.20 29.11 29.20 0.0M
2021-06-04 29.00 29.20 29.00 29.20 0.0M
2021-06-03 28.99 29.07 28.99 29.07 0.0M
2021-06-02 29.08 29.14 29.05 29.13 0.0M
2021-06-01 29.03 29.19 28.98 29.05 0.0M
2021-05-28 29.25 29.25 29.09 29.13 0.0M
2021-05-27 29.01 29.14 29.00 29.14 0.1M
2021-05-26 29.03 29.07 28.98 28.98 0.1M
2021-05-25 29.18 29.18 28.96 28.98 0.0M
2021-05-24 28.88 29.08 28.88 28.97 0.1M
2021-05-21 28.90 28.95 28.79 28.80 0.1M
2021-05-20 28.80 28.91 28.76 28.86 0.1M
2021-05-19 28.69 28.73 28.50 28.68 0.2M
2021-05-18 28.95 28.95 28.76 28.76 0.7M
2021-05-17 28.97 28.97 28.80 28.90 0.1M
2021-05-14 28.91 28.95 28.77 28.93 0.1M
2021-05-13 28.67 28.77 28.56 28.72 0.7M
2021-05-12 28.76 28.78 28.46 28.46 0.4M
2021-05-11 28.87 28.87 28.67 28.82 0.1M
2021-05-10 29.21 29.21 28.94 28.94 0.1M
2021-05-07 29.13 29.13 28.99 29.10 0.1M
2021-05-06 28.95 29.00 28.77 28.99 0.2M
2021-05-05 28.94 29.21 28.84 28.88 0.2M
2021-05-04 28.98 28.98 28.69 28.84 0.3M
2021-05-03 29.05 29.05 28.93 28.97 1.1M
2021-04-30 29.00 29.00 28.91 28.94 2.8M
2021-04-29 29.02 29.02 28.91 28.93 1.0M
2021-04-28 28.96 28.96 28.91 28.94 0.1M
2021-04-27 28.96 28.96 28.92 28.95 0.0M
2021-04-26 29.05 29.05 28.88 28.96 0.0M
2021-04-23 28.95 28.96 28.95 28.96 0.0M
2021-04-22 28.94 28.96 28.94 28.95 0.0M
2021-04-21 28.92 28.96 28.92 28.96 0.0M
2021-04-20 28.91 28.92 28.90 28.91 0.0M
2021-04-19 28.84 28.92 28.84 28.91 0.0M
2021-04-16 28.90 28.92 28.89 28.89 0.0M
2021-04-15 28.82 28.90 28.82 28.90 0.0M
2021-04-14 28.82 28.89 28.82 28.89 0.0M
2021-04-13 28.91 28.91 28.85 28.85 0.0M
2021-04-12 28.89 28.89 28.83 28.83 0.0M
2021-04-09 28.86 28.86 28.86 28.86 0.0M
2021-04-08 28.85 28.91 28.82 28.84 0.0M
2021-04-07 28.89 28.89 28.85 28.88 0.0M
2021-04-06 28.87 28.87 28.81 28.85 0.0M
2021-04-05 28.87 28.87 28.82 28.85 0.0M
2021-04-01 28.86 28.88 28.79 28.85 0.0M
2021-03-30 28.79 28.87 28.79 28.87 0.0M
2021-03-29 28.82 28.82 28.79 28.81 0.0M
2021-03-26 28.83 28.83 28.78 28.80 0.0M
2021-03-24 28.78 28.83 28.76 28.79 0.0M
2021-03-23 28.79 28.79 28.79 28.79 0.0M
2021-03-22 28.80 28.82 28.80 28.80 0.0M
2021-03-19 28.79 28.79 28.79 28.79 0.0M
2021-03-18 28.64 28.83 28.64 28.78 0.0M
2021-03-17 28.76 28.81 28.76 28.79 0.0M
2021-03-16 28.77 28.78 28.76 28.76 0.0M
2021-03-15 28.63 28.84 28.63 28.79 0.0M
2021-03-12 28.79 28.79 28.77 28.77 0.0M
2021-03-11 28.75 28.77 28.71 28.77 0.0M
2021-03-10 28.75 28.78 28.69 28.71 0.0M
2021-03-09 28.68 28.80 28.68 28.73 0.0M
2021-03-08 28.70 28.72 28.70 28.71 0.0M
2021-03-05 28.60 28.68 28.60 28.68 0.0M
2021-03-04 28.65 28.65 28.51 28.56 0.0M
2021-03-03 28.70 28.70 28.64 28.65 0.0M
2021-03-02 28.66 28.76 28.65 28.69 0.0M
2021-03-01 28.70 28.70 28.66 28.69 0.0M
2021-02-26 28.62 28.62 28.51 28.61 0.1M
2021-02-25 28.52 28.66 28.52 28.55 0.0M
2021-02-24 28.71 28.71 28.67 28.69 0.0M
2021-02-23 28.58 28.72 28.58 28.67 0.0M
2021-02-22 28.47 28.66 28.47 28.66 0.1M
2021-02-19 28.67 28.67 28.67 28.67 0.0M
2021-02-18 28.60 28.70 28.60 28.65 0.0M
2021-02-17 28.64 28.66 28.64 28.66 0.0M
2021-02-16 28.53 28.68 28.53 28.63 0.0M
2021-02-12 28.61 28.66 28.60 28.66 0.0M
2021-02-11 28.59 28.67 28.59 28.62 0.0M
2021-02-10 28.66 28.66 28.59 28.63 0.0M
2021-02-09 28.65 28.67 28.63 28.65 0.0M
2021-02-08 28.71 28.71 28.64 28.67 0.0M
2021-02-05 28.63 28.65 28.63 28.64 0.0M
2021-02-04 28.63 28.64 28.63 28.64 0.0M
2021-02-03 28.57 28.59 28.51 28.55 0.0M
2021-02-02 28.48 28.56 28.48 28.52 0.0M
2021-02-01 28.32 28.45 28.24 28.41 0.1M
2021-01-29 28.29 28.29 28.28 28.29 0.0M
2021-01-28 28.33 28.48 28.33 28.40 0.0M
2021-01-27 28.39 28.47 28.23 28.25 0.0M
2021-01-26 28.51 28.57 28.51 28.57 0.0M
2021-01-25 28.51 28.51 28.51 28.51 0.0M
2021-01-22 28.54 28.58 28.54 28.58 0.0M
2021-01-21 28.55 28.60 28.55 28.60 0.0M
2021-01-20 28.48 28.55 28.46 28.55 0.0M
2021-01-19 28.47 28.52 28.44 28.49 0.0M
2021-01-14 28.39 28.52 28.39 28.47 0.0M
2021-01-13 28.50 28.50 28.41 28.50 0.0M
2021-01-12 28.42 28.50 28.37 28.47 0.0M
2021-01-11 28.47 28.47 28.45 28.45 0.0M
2021-01-08 28.57 28.58 28.41 28.50 0.0M
2021-01-07 28.36 28.48 28.36 28.48 0.0M
2021-01-06 28.42 28.42 28.33 28.36 0.0M
2021-01-05 28.37 28.37 28.37 28.37 0.0M
2021-01-04 28.35 28.39 28.21 28.32 0.0M