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
2023-12-29 31.47 31.50 31.41 31.47 0.0M
2023-12-28 31.53 31.53 31.45 31.46 0.0M
2023-12-27 31.39 31.51 31.36 31.49 0.0M
2023-12-26 31.34 31.45 31.34 31.40 0.0M
2023-12-22 31.35 31.38 31.33 31.37 0.0M
2023-12-21 31.24 31.33 31.20 31.33 0.1M
2023-12-20 31.30 31.39 31.17 31.17 0.1M
2023-12-19 31.33 31.38 31.33 31.36 0.0M
2023-12-18 31.26 31.36 31.26 31.34 0.0M
2023-12-15 31.24 31.31 31.24 31.27 0.0M
2023-12-14 31.29 31.33 31.23 31.27 0.0M
2023-12-13 31.06 31.27 31.06 31.25 0.0M
2023-12-12 30.95 31.08 30.94 31.08 0.0M
2023-12-11 30.93 31.03 30.92 31.00 0.0M
2023-12-08 30.89 30.95 30.83 30.92 0.0M
2023-12-07 30.76 30.88 30.76 30.85 0.0M
2023-12-06 30.90 30.90 30.71 30.71 0.0M
2023-12-05 30.73 30.82 30.73 30.76 0.2M
2023-12-04 30.72 30.80 30.69 30.78 0.0M
2023-12-01 30.75 30.88 30.74 30.85 0.0M
2023-11-30 30.71 30.78 30.66 30.78 0.0M
2023-11-29 30.78 30.83 30.68 30.69 0.0M
2023-11-28 30.67 30.79 30.67 30.70 0.0M
2023-11-27 30.68 30.74 30.68 30.69 0.0M
2023-11-24 30.71 30.72 30.69 30.72 0.0M
2023-11-22 30.68 30.74 30.67 30.74 0.0M
2023-11-21 30.61 30.67 30.58 30.67 0.0M
2023-11-20 30.45 30.68 30.45 30.64 0.0M
2023-11-17 30.47 30.54 30.47 30.51 0.0M
2023-11-16 30.47 30.53 30.44 30.53 0.0M
2023-11-15 30.47 30.54 30.45 30.45 0.3M
2023-11-14 30.45 30.50 30.42 30.42 0.0M
2023-11-13 30.05 30.17 30.05 30.10 0.0M
2023-11-10 29.95 30.14 29.90 30.11 0.0M
2023-11-09 30.00 30.02 29.85 29.86 0.0M
2023-11-08 29.98 30.03 29.90 30.02 0.1M
2023-11-07 29.86 30.02 29.86 30.00 0.0M
2023-11-06 29.92 29.93 29.83 29.90 0.0M
2023-11-03 29.87 29.94 29.80 29.91 0.0M
2023-11-02 29.47 29.71 29.47 29.70 0.0M
2023-11-01 29.25 29.43 29.22 29.35 0.4M
2023-10-31 29.05 29.21 29.05 29.15 0.1M
2023-10-30 28.96 29.10 28.93 29.08 0.0M
2023-10-27 28.97 29.04 28.78 28.85 0.1M
2023-10-26 29.12 29.12 28.89 28.92 0.0M
2023-10-25 29.20 29.28 29.11 29.15 0.0M
2023-10-24 29.40 29.45 29.30 29.37 0.1M
2023-10-23 29.20 29.44 29.19 29.25 0.0M
2023-10-20 29.42 29.45 29.27 29.27 0.0M
2023-10-19 29.61 29.66 29.45 29.52 0.0M
2023-10-18 29.81 29.81 29.61 29.68 0.2M
2023-10-17 29.70 29.94 29.70 29.84 0.5M
2023-10-16 29.70 29.91 29.70 29.88 0.0M
2023-10-13 29.76 29.82 29.62 29.65 0.0M
2023-10-12 29.86 29.88 29.66 29.79 0.1M
2023-10-11 29.82 29.86 29.72 29.86 0.0M
2023-10-10 29.66 29.87 29.66 29.76 0.1M
2023-10-09 29.50 29.70 29.47 29.66 0.0M
2023-10-06 29.29 29.66 29.29 29.56 0.0M
2023-10-05 29.33 29.40 29.26 29.39 0.0M
2023-10-04 29.32 29.40 29.22 29.38 0.0M
2023-10-03 29.37 29.41 29.20 29.24 0.5M
2023-10-02 29.47 29.52 29.36 29.52 0.1M
2023-09-29 29.67 29.67 29.43 29.52 0.0M
2023-09-28 29.40 29.57 29.40 29.50 0.0M
2023-09-27 29.44 29.47 29.26 29.42 0.1M
2023-09-26 29.50 29.50 29.37 29.39 0.0M
2023-09-25 29.57 29.63 29.52 29.63 0.0M
2023-09-22 29.62 29.72 29.57 29.63 0.0M
2023-09-21 29.72 29.73 29.58 29.61 0.0M
2023-09-20 30.07 30.08 29.85 29.85 0.1M
2023-09-19 30.04 30.04 29.91 29.99 0.0M
2023-09-18 29.98 30.09 29.98 30.03 0.0M
2023-09-15 30.11 30.13 30.00 30.00 0.0M
2023-09-14 30.11 30.21 30.11 30.19 0.0M
2023-09-13 30.05 30.09 30.01 30.05 0.0M
2023-09-12 30.10 30.10 30.01 30.03 0.0M
2023-09-11 30.13 30.13 30.05 30.10 0.0M
2023-09-08 30.05 30.05 29.98 30.00 0.0M
2023-09-07 29.89 30.02 29.89 30.00 0.0M
2023-09-06 30.05 30.10 29.94 30.02 0.0M
2023-09-05 30.11 30.15 30.10 30.10 0.0M
2023-09-01 30.15 30.16 30.12 30.15 0.0M
2023-08-31 30.22 30.22 30.12 30.12 0.0M
2023-08-30 30.12 30.14 30.07 30.12 0.0M
2023-08-29 29.80 30.09 29.80 30.07 0.0M
2023-08-28 29.85 29.88 29.80 29.86 0.0M
2023-08-25 29.72 29.82 29.64 29.75 0.0M
2023-08-24 29.96 29.96 29.67 29.67 0.0M
2023-08-23 29.80 29.88 29.77 29.84 0.0M
2023-08-22 29.73 29.73 29.67 29.68 0.0M
2023-08-21 29.72 29.77 29.59 29.71 0.0M
2023-08-18 29.54 29.68 29.54 29.62 0.0M
2023-08-17 29.75 29.78 29.63 29.64 0.1M
2023-08-16 29.84 29.88 29.73 29.75 0.0M
2023-08-15 29.89 29.94 29.82 29.82 0.0M
2023-08-14 29.83 30.02 29.83 29.98 0.0M
2023-08-11 29.86 29.98 29.86 29.91 0.0M
2023-08-10 29.93 30.08 29.88 29.94 0.0M
2023-08-09 29.98 30.02 29.88 29.95 0.0M
2023-08-08 29.90 30.02 29.88 29.99 0.0M
2023-08-07 29.92 30.06 29.92 30.04 0.0M
2023-08-04 29.99 30.10 29.92 29.92 0.0M
2023-08-03 29.93 30.04 29.92 29.96 0.0M
2023-08-02 30.05 30.07 29.96 29.98 0.0M
2023-08-01 30.20 30.24 30.14 30.16 0.4M
2023-07-31 30.22 30.24 30.17 30.19 0.0M
2023-07-28 30.26 30.26 30.16 30.19 0.0M
2023-07-27 30.19 30.29 30.06 30.08 0.0M
2023-07-26 30.15 30.21 30.11 30.18 0.1M
2023-07-25 30.12 30.23 30.09 30.15 0.0M
2023-07-24 30.05 30.19 30.05 30.11 0.1M
2023-07-21 30.07 30.15 30.05 30.12 0.0M
2023-07-20 30.14 30.15 30.02 30.05 0.2M
2023-07-19 30.14 30.20 30.11 30.14 0.0M
2023-07-18 30.04 30.18 30.04 30.11 0.0M
2023-07-17 29.97 30.11 29.97 30.04 0.1M
2023-07-14 30.05 30.08 29.99 30.02 0.0M
2023-07-13 29.94 30.05 29.94 30.05 0.0M
2023-07-12 29.91 29.96 29.88 29.89 0.0M
2023-07-11 29.75 29.84 29.69 29.78 0.0M
2023-07-10 29.72 29.73 29.66 29.67 0.0M
2023-07-07 29.67 29.78 29.63 29.63 0.0M
2023-07-06 29.61 29.72 29.54 29.71 0.3M
2023-07-05 29.70 29.82 29.70 29.76 0.1M
2023-07-03 29.78 29.85 29.78 29.82 0.3M
2023-06-30 29.82 29.87 29.75 29.85 0.0M
2023-06-29 29.56 29.69 29.56 29.68 0.0M
2023-06-28 29.50 29.61 29.50 29.59 0.0M
2023-06-27 29.50 29.63 29.42 29.59 0.0M
2023-06-26 29.48 29.50 29.40 29.40 0.0M
2023-06-23 29.41 29.54 29.41 29.50 0.1M
2023-06-22 29.45 29.58 29.45 29.52 0.0M
2023-06-21 29.45 29.54 29.44 29.46 0.0M
2023-06-20 29.52 29.60 29.47 29.54 0.0M
2023-06-16 29.62 29.71 29.57 29.57 0.1M
2023-06-15 29.51 29.69 29.51 29.63 0.0M
2023-06-14 29.41 29.56 29.41 29.51 0.0M
2023-06-13 29.48 29.53 29.45 29.48 0.0M
2023-06-12 29.30 29.41 29.27 29.37 0.1M
2023-06-09 29.35 29.35 29.25 29.25 0.0M
2023-06-08 29.15 29.27 29.14 29.26 0.1M
2023-06-07 29.20 29.29 29.12 29.15 0.1M
2023-06-06 29.16 29.22 29.11 29.17 0.1M
2023-06-05 29.15 29.23 29.12 29.17 0.0M
2023-06-02 28.99 29.22 28.99 29.20 0.2M
2023-06-01 28.75 29.04 28.75 28.93 0.1M
2023-05-31 28.88 28.89 28.72 28.85 0.1M
2023-05-30 28.93 28.95 28.80 28.92 0.1M
2023-05-26 28.74 28.90 28.70 28.85 0.1M
2023-05-25 28.58 28.71 28.54 28.65 0.2M
2023-05-24 28.65 28.65 28.47 28.55 0.2M
2023-05-23 28.79 28.81 28.63 28.68 0.1M
2023-05-22 28.83 28.89 28.79 28.85 0.2M
2023-05-19 28.82 28.92 28.79 28.84 0.2M
2023-05-18 28.76 28.89 28.65 28.89 0.2M
2023-05-17 28.59 28.75 28.50 28.74 0.2M
2023-05-16 28.62 28.62 28.51 28.51 0.2M
2023-05-15 28.67 28.67 28.52 28.65 0.3M
2023-05-12 28.71 28.71 28.46 28.59 0.2M
2023-05-11 28.64 28.64 28.48 28.58 0.3M
2023-05-10 28.71 28.71 28.45 28.64 0.2M
2023-05-09 28.60 28.60 28.50 28.56 0.4M
2023-05-08 28.66 28.66 28.55 28.62 0.6M
2023-05-05 28.52 28.66 28.45 28.61 0.3M
2023-05-04 28.40 28.42 28.24 28.31 0.3M
2023-05-03 28.61 28.61 28.40 28.44 0.5M
2023-05-02 28.68 28.68 28.38 28.53 1.0M
2023-05-01 28.74 28.77 28.64 28.70 2.7M
2023-04-28 28.49 28.72 28.49 28.70 3.3M
2023-04-27 28.33 28.58 28.33 28.58 0.1M
2023-04-26 28.51 28.51 28.43 28.47 0.1M
2023-04-25 28.63 28.63 28.46 28.46 0.2M
2023-04-24 28.61 28.66 28.60 28.62 0.2M
2023-04-21 28.65 28.69 28.58 28.68 0.6M
2023-04-20 28.72 28.74 28.61 28.68 0.2M
2023-04-19 28.71 28.81 28.68 28.80 0.1M
2023-04-18 28.86 28.86 28.72 28.82 0.1M
2023-04-17 28.79 28.79 28.67 28.79 0.2M
2023-04-14 28.83 28.83 28.67 28.77 0.1M
2023-04-13 28.61 28.81 28.61 28.78 0.1M
2023-04-12 28.74 28.75 28.60 28.60 0.4M
2023-04-11 28.68 28.76 28.66 28.67 0.2M
2023-04-10 28.59 28.72 28.59 28.68 0.1M
2023-04-06 28.63 28.75 28.62 28.72 0.1M
2023-04-05 28.72 28.72 28.64 28.71 0.0M
2023-04-04 28.80 28.87 28.72 28.77 0.1M
2023-04-03 28.73 28.86 28.73 28.85 0.1M
2023-03-31 28.65 28.82 28.61 28.82 0.7M
2023-03-30 28.60 28.64 28.58 28.59 0.1M
2023-03-29 28.56 28.59 28.48 28.56 0.0M
2023-03-28 28.40 28.46 28.40 28.46 0.0M
2023-03-27 28.54 28.54 28.44 28.46 0.0M
2023-03-24 28.36 28.49 28.36 28.49 0.0M
2023-03-23 28.52 28.55 28.34 28.37 0.1M
2023-03-22 28.52 28.57 28.36 28.36 0.1M
2023-03-21 28.53 28.53 28.45 28.50 0.0M
2023-03-20 28.36 28.42 28.33 28.37 0.1M
2023-03-17 28.41 28.41 28.30 28.30 0.0M
2023-03-16 28.22 28.43 28.22 28.40 0.2M
2023-03-15 28.15 28.29 28.14 28.25 1.3M
2023-03-14 28.36 28.38 28.26 28.34 0.1M
2023-03-13 28.14 28.28 28.13 28.20 0.0M
2023-03-10 28.35 28.35 28.20 28.23 0.1M
2023-03-09 28.52 28.59 28.36 28.41 0.0M
2023-03-08 28.55 28.58 28.49 28.58 0.0M
2023-03-07 28.69 28.75 28.54 28.57 0.0M
2023-03-06 28.83 28.84 28.73 28.76 0.0M
2023-03-03 28.63 28.73 28.60 28.70 0.0M
2023-03-02 28.42 28.58 28.40 28.54 0.0M
2023-03-01 28.37 28.50 28.37 28.44 0.0M
2023-02-28 28.52 28.56 28.49 28.53 0.0M
2023-02-27 28.52 28.59 28.50 28.57 0.1M
2023-02-24 28.47 28.52 28.40 28.51 0.0M
2023-02-23 28.64 28.68 28.52 28.65 0.3M
2023-02-22 28.64 28.65 28.51 28.59 0.0M
2023-02-21 28.67 28.77 28.60 28.62 0.1M
2023-02-17 28.86 28.91 28.78 28.91 0.0M
2023-02-16 28.88 29.11 28.88 28.96 0.0M
2023-02-15 29.04 29.18 29.01 29.17 0.0M
2023-02-14 29.10 29.22 28.98 29.10 0.1M
2023-02-13 29.02 29.17 29.02 29.17 0.1M
2023-02-10 28.89 28.98 28.88 28.92 0.5M
2023-02-09 29.17 29.17 28.88 28.93 0.0M
2023-02-08 29.14 29.14 29.01 29.05 0.2M
2023-02-07 28.96 29.26 28.93 29.24 0.0M
2023-02-06 29.06 29.06 28.94 28.96 0.4M
2023-02-03 29.11 29.30 29.06 29.10 0.7M
2023-02-02 29.19 29.34 29.14 29.30 0.6M
2023-02-01 28.82 29.16 28.70 28.98 0.5M
2023-01-31 28.70 28.82 28.67 28.80 0.0M
2023-01-30 28.71 28.81 28.62 28.64 0.0M
2023-01-27 28.82 28.91 28.76 28.83 0.3M
2023-01-26 28.66 28.75 28.60 28.73 0.1M
2023-01-25 28.49 28.64 28.41 28.64 0.0M
2023-01-24 28.62 28.67 28.52 28.65 0.0M
2023-01-23 28.58 28.71 28.54 28.67 0.0M
2023-01-20 28.27 28.47 28.27 28.44 0.0M
2023-01-19 28.27 28.30 28.20 28.25 0.0M
2023-01-18 28.63 28.63 28.33 28.34 0.0M
2023-01-17 28.54 28.62 28.53 28.57 0.0M
2023-01-13 28.49 28.62 28.46 28.62 0.7M
2023-01-12 28.51 28.60 28.39 28.51 0.0M
2023-01-11 28.36 28.51 28.36 28.51 0.0M
2023-01-10 28.23 28.33 28.21 28.32 0.3M
2023-01-09 28.39 28.47 28.20 28.20 0.1M
2023-01-06 28.17 28.29 28.15 28.21 0.0M
2023-01-05 27.94 28.00 27.88 27.90 0.3M
2023-01-04 28.04 28.17 27.97 28.04 0.0M
2023-01-03 28.15 28.15 27.88 28.01 0.0M