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

UMAY
🏛️ usa →
35.83
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 29.41 29.43 29.35 29.41 0.0M
2023-12-28 29.41 29.44 29.39 29.40 0.0M
2023-12-27 29.36 29.43 29.36 29.40 0.0M
2023-12-26 29.31 29.42 29.31 29.36 0.0M
2023-12-22 29.29 29.37 29.28 29.31 0.0M
2023-12-21 29.22 29.29 29.18 29.29 0.0M
2023-12-20 29.30 29.37 29.20 29.20 0.0M
2023-12-19 29.30 29.34 29.28 29.32 0.0M
2023-12-18 29.27 29.32 29.25 29.28 0.0M
2023-12-15 29.23 29.26 29.23 29.26 0.0M
2023-12-14 29.22 29.30 29.21 29.23 0.0M
2023-12-13 29.07 29.22 29.06 29.21 0.0M
2023-12-12 29.05 29.08 29.00 29.07 0.0M
2023-12-11 28.93 29.02 28.93 29.01 0.0M
2023-12-08 28.91 28.96 28.86 28.91 0.0M
2023-12-07 28.84 28.89 28.84 28.87 0.0M
2023-12-06 28.82 28.82 28.76 28.76 0.0M
2023-12-05 28.79 28.83 28.78 28.79 0.0M
2023-12-04 28.75 28.83 28.75 28.83 0.0M
2023-12-01 28.87 28.90 28.85 28.88 0.0M
2023-11-30 28.72 28.83 28.72 28.81 0.0M
2023-11-29 28.80 28.80 28.77 28.77 0.0M
2023-11-28 28.76 28.77 28.74 28.76 0.0M
2023-11-27 28.76 28.77 28.72 28.76 0.0M
2023-11-24 28.73 28.76 28.73 28.75 0.0M
2023-11-22 28.77 28.77 28.70 28.73 0.0M
2023-11-21 28.63 28.68 28.62 28.68 0.0M
2023-11-20 28.60 28.72 28.60 28.70 0.0M
2023-11-17 28.58 28.61 28.54 28.59 0.0M
2023-11-16 28.49 28.57 28.49 28.55 0.0M
2023-11-15 28.56 28.58 28.51 28.55 0.0M
2023-11-14 28.46 28.54 28.46 28.52 0.0M
2023-11-13 28.14 28.22 28.14 28.22 0.0M
2023-11-10 28.00 28.23 27.98 28.23 0.1M
2023-11-09 28.07 28.12 27.92 27.95 0.1M
2023-11-08 28.12 28.12 28.03 28.10 0.0M
2023-11-07 28.00 28.07 28.00 28.07 0.0M
2023-11-06 27.96 28.03 27.96 28.03 0.0M
2023-11-03 27.86 28.05 27.86 28.01 0.0M
2023-11-02 27.65 27.84 27.65 27.83 0.0M
2023-11-01 27.42 27.51 27.42 27.51 0.0M
2023-10-31 27.29 27.36 27.27 27.33 0.0M
2023-10-30 27.15 27.27 27.10 27.24 0.0M
2023-10-27 27.21 27.21 27.00 27.06 0.0M
2023-10-26 27.24 27.24 27.11 27.16 0.0M
2023-10-25 27.39 27.40 27.29 27.33 0.0M
2023-10-24 27.52 27.59 27.49 27.56 0.0M
2023-10-23 27.53 27.53 27.43 27.44 0.0M
2023-10-20 27.60 27.60 27.46 27.47 0.0M
2023-10-19 27.75 27.75 27.62 27.68 0.0M
2023-10-18 27.86 27.90 27.75 27.75 0.0M
2023-10-17 27.82 27.99 27.82 27.96 0.4M
2023-10-16 27.92 28.02 27.92 27.99 0.0M
2023-10-13 27.85 27.85 27.75 27.83 0.0M
2023-10-12 27.97 28.00 27.79 27.87 0.0M
2023-10-11 27.92 27.95 27.89 27.95 0.0M
2023-10-10 27.84 27.97 27.84 27.89 0.0M
2023-10-09 27.66 27.81 27.66 27.80 0.0M
2023-10-06 27.40 27.77 27.40 27.72 0.0M
2023-10-05 27.51 27.57 27.44 27.53 0.0M
2023-10-04 27.46 27.57 27.46 27.57 0.0M
2023-10-03 27.50 27.50 27.37 27.41 0.0M
2023-10-02 27.59 27.62 27.56 27.62 0.0M
2023-09-29 27.73 27.80 27.62 27.67 0.0M
2023-09-28 27.55 27.70 27.55 27.66 0.1M
2023-09-27 27.48 27.62 27.46 27.54 0.0M
2023-09-26 27.60 27.62 27.54 27.56 0.0M
2023-09-25 27.65 27.76 27.65 27.76 0.0M
2023-09-22 27.79 27.79 27.69 27.69 0.0M
2023-09-21 27.83 27.83 27.73 27.73 0.0M
2023-09-20 28.13 28.19 27.97 27.97 0.0M
2023-09-19 28.02 28.11 28.02 28.10 0.0M
2023-09-18 28.10 28.16 28.10 28.12 0.0M
2023-09-15 28.27 28.27 28.11 28.11 0.0M
2023-09-14 28.18 28.28 28.18 28.25 0.0M
2023-09-13 28.12 28.17 28.12 28.13 0.0M
2023-09-12 28.13 28.19 28.12 28.13 0.0M
2023-09-11 28.14 28.20 28.14 28.18 0.0M
2023-09-08 28.14 28.14 28.07 28.11 0.0M
2023-09-07 28.04 28.12 28.04 28.09 0.0M
2023-09-06 28.10 28.14 28.04 28.13 0.0M
2023-09-05 28.19 28.23 28.18 28.21 0.0M
2023-09-01 28.34 28.34 28.22 28.25 0.0M
2023-08-31 28.27 28.27 28.21 28.23 0.0M
2023-08-30 28.23 28.25 28.22 28.22 0.0M
2023-08-29 28.08 28.19 28.08 28.19 0.0M
2023-08-28 27.94 28.00 27.94 28.00 0.0M
2023-08-25 27.85 27.93 27.84 27.92 0.0M
2023-08-24 27.85 27.90 27.83 27.83 0.0M
2023-08-23 27.99 28.00 27.95 27.98 0.0M
2023-08-22 27.83 27.90 27.80 27.85 0.0M
2023-08-21 27.80 27.91 27.80 27.88 0.0M
2023-08-18 27.73 27.79 27.73 27.78 0.0M
2023-08-17 27.86 27.86 27.74 27.79 0.0M
2023-08-16 27.94 27.94 27.86 27.93 0.0M
2023-08-15 28.03 28.03 27.96 27.97 0.0M
2023-08-14 28.09 28.09 28.09 28.09 0.0M
2023-08-11 28.03 28.08 28.03 28.03 0.0M
2023-08-10 28.17 28.17 27.99 28.02 0.0M
2023-08-09 28.07 28.11 28.00 28.04 0.0M
2023-08-08 28.01 28.12 27.99 28.11 0.0M
2023-08-07 28.11 28.15 28.09 28.14 0.0M
2023-08-04 28.06 28.08 28.03 28.03 0.0M
2023-08-03 28.09 28.13 28.06 28.09 0.0M
2023-08-02 28.10 28.16 28.08 28.11 0.0M
2023-08-01 28.28 28.29 28.22 28.25 0.0M
2023-07-31 28.31 28.31 28.23 28.27 0.0M
2023-07-28 28.32 28.32 28.25 28.25 0.0M
2023-07-27 28.30 28.30 28.16 28.16 0.0M
2023-07-26 28.20 28.26 28.20 28.24 0.0M
2023-07-25 28.19 28.27 28.19 28.24 0.0M
2023-07-24 28.24 28.24 28.19 28.20 0.0M
2023-07-21 28.18 28.21 28.15 28.21 0.0M
2023-07-20 28.15 28.18 28.13 28.14 0.0M
2023-07-19 28.22 28.26 28.22 28.25 0.0M
2023-07-18 28.18 28.23 28.18 28.23 0.0M
2023-07-17 28.15 28.19 28.15 28.19 0.0M
2023-07-14 28.16 28.16 28.08 28.14 0.0M
2023-07-13 28.10 28.18 28.05 28.18 0.2M
2023-07-12 28.06 28.06 28.01 28.06 0.0M
2023-07-11 27.87 27.92 27.87 27.91 0.0M
2023-07-10 27.85 27.85 27.80 27.83 0.0M
2023-07-07 27.86 27.89 27.79 27.79 0.0M
2023-07-06 27.79 27.87 27.79 27.87 0.0M
2023-07-05 27.92 27.94 27.91 27.93 0.0M
2023-07-03 27.91 27.97 27.90 27.93 0.0M
2023-06-30 27.88 27.95 27.88 27.95 0.0M
2023-06-29 27.73 27.83 27.73 27.82 0.0M
2023-06-28 27.75 27.77 27.72 27.73 0.0M
2023-06-27 27.73 27.76 27.71 27.72 0.0M
2023-06-26 27.67 27.67 27.62 27.62 0.0M
2023-06-23 27.66 27.68 27.63 27.66 0.0M
2023-06-22 27.67 27.75 27.64 27.71 0.0M
2023-06-21 27.70 27.74 27.65 27.65 0.0M
2023-06-20 27.68 27.77 27.68 27.77 0.0M
2023-06-16 27.81 27.82 27.73 27.73 0.0M
2023-06-15 27.75 27.83 27.71 27.80 0.0M
2023-06-14 27.66 27.75 27.61 27.67 0.0M
2023-06-13 27.66 27.70 27.64 27.66 0.0M
2023-06-12 27.62 27.62 27.52 27.59 0.0M
2023-06-09 27.56 27.57 27.45 27.47 0.0M
2023-06-08 27.46 27.51 27.39 27.51 0.0M
2023-06-07 27.43 27.52 27.40 27.43 0.1M
2023-06-06 27.35 27.50 27.35 27.50 0.0M
2023-06-05 27.48 27.73 27.39 27.41 0.0M
2023-06-02 27.39 27.47 27.34 27.41 0.0M
2023-06-01 27.16 27.29 27.16 27.25 0.0M
2023-05-31 27.18 27.19 27.07 27.18 0.0M
2023-05-30 27.25 27.29 27.14 27.17 0.0M
2023-05-26 27.16 27.24 27.13 27.23 0.0M
2023-05-25 27.01 27.08 26.97 27.07 0.0M
2023-05-24 27.00 27.00 26.88 26.89 0.0M
2023-05-23 27.13 27.15 26.99 27.03 0.0M
2023-05-22 27.11 27.22 27.11 27.19 0.0M
2023-05-19 27.24 27.24 27.12 27.21 0.0M
2023-05-18 27.05 27.21 27.05 27.20 0.1M
2023-05-17 26.91 27.11 26.91 27.06 0.0M
2023-05-16 26.99 27.00 26.93 26.95 0.0M
2023-05-15 26.96 27.05 26.92 27.00 0.0M
2023-05-12 27.06 27.06 26.88 26.92 0.0M
2023-05-11 26.94 27.00 26.94 26.97 0.2M
2023-05-10 26.96 27.03 26.88 27.01 0.0M
2023-05-09 26.94 26.98 26.90 26.92 0.0M
2023-05-08 27.00 27.01 26.95 26.98 0.0M
2023-05-05 26.92 27.02 26.89 26.95 0.0M
2023-05-04 26.80 26.84 26.71 26.76 0.0M
2023-05-03 26.90 26.99 26.82 26.89 0.0M
2023-05-02 27.03 27.04 26.81 26.93 0.2M
2023-05-01 27.05 27.10 26.98 27.06 0.6M
2023-04-28 26.71 27.05 26.71 27.05 1.0M
2023-04-27 26.59 26.85 26.46 26.82 0.0M
2023-04-26 26.45 26.48 26.28 26.32 0.0M
2023-04-25 26.72 26.72 26.47 26.47 0.0M
2023-04-24 26.81 26.87 26.73 26.84 0.0M
2023-04-21 26.82 26.85 26.75 26.82 0.0M
2023-04-20 26.83 26.87 26.74 26.78 0.0M
2023-04-19 26.89 27.02 26.84 26.96 0.0M
2023-04-18 26.91 27.00 26.89 26.99 0.1M
2023-04-17 26.87 26.97 26.83 26.95 0.1M
2023-04-14 26.87 27.00 26.79 26.89 0.0M
2023-04-13 26.81 26.98 26.81 26.96 0.0M
2023-04-12 26.84 26.85 26.60 26.63 0.2M
2023-04-11 26.79 26.83 26.71 26.74 0.0M
2023-04-10 26.60 26.75 26.60 26.73 0.0M
2023-04-06 26.61 26.74 26.61 26.72 0.0M
2023-04-05 26.71 26.71 26.61 26.67 0.0M
2023-04-04 26.88 26.88 26.67 26.73 0.0M
2023-04-03 26.84 26.90 26.78 26.85 0.0M
2023-03-31 26.58 26.81 26.58 26.80 0.0M
2023-03-30 26.57 26.57 26.44 26.51 0.0M
2023-03-29 26.32 26.43 26.29 26.40 0.0M
2023-03-28 26.20 26.20 26.11 26.14 0.0M
2023-03-27 26.37 26.37 26.22 26.23 0.0M
2023-03-24 26.10 26.29 26.08 26.29 0.0M
2023-03-23 26.26 26.26 26.07 26.19 0.0M
2023-03-22 26.40 26.54 26.16 26.16 0.0M
2023-03-21 26.35 26.38 26.31 26.38 0.0M
2023-03-20 26.16 26.26 26.15 26.22 0.0M
2023-03-17 26.16 26.16 26.10 26.13 0.0M
2023-03-16 26.05 26.23 26.05 26.22 0.0M
2023-03-15 25.91 26.02 25.91 25.99 0.0M
2023-03-14 26.05 26.09 25.94 26.07 0.0M
2023-03-13 25.77 26.03 25.77 25.94 0.1M
2023-03-10 26.05 26.06 25.92 25.92 0.0M
2023-03-09 26.40 26.41 26.07 26.12 0.0M
2023-03-08 26.29 26.33 26.24 26.33 0.0M
2023-03-07 26.60 26.60 26.32 26.32 0.0M
2023-03-06 26.73 26.73 26.62 26.64 0.0M
2023-03-03 26.46 26.64 26.46 26.61 0.0M
2023-03-02 26.17 26.37 26.17 26.34 0.1M
2023-03-01 26.21 26.29 26.17 26.24 0.2M
2023-02-28 26.35 26.39 26.32 26.32 0.0M
2023-02-27 26.48 26.51 26.35 26.36 0.0M
2023-02-24 26.34 26.36 26.27 26.34 0.0M
2023-02-23 26.62 26.62 26.39 26.52 0.0M
2023-02-22 26.45 26.57 26.28 26.42 0.1M
2023-02-21 26.65 26.68 26.50 26.53 0.0M
2023-02-17 26.80 26.87 26.80 26.87 0.0M
2023-02-16 26.90 27.14 26.90 26.93 0.0M
2023-02-15 27.00 27.16 26.96 27.16 0.0M
2023-02-14 27.00 27.18 27.00 27.18 0.0M
2023-02-13 27.02 27.16 27.02 27.15 0.0M
2023-02-10 26.87 26.97 26.87 26.97 0.0M
2023-02-09 27.17 27.20 26.88 26.88 0.1M
2023-02-08 27.13 27.13 27.04 27.07 0.0M
2023-02-07 26.96 27.29 26.96 27.29 0.0M
2023-02-06 26.99 27.05 26.97 27.03 0.0M
2023-02-03 27.23 27.35 27.15 27.15 0.0M
2023-02-02 27.33 27.42 27.22 27.33 0.1M
2023-02-01 26.83 27.07 26.76 27.05 0.0M
2023-01-31 26.76 26.85 26.74 26.85 0.0M
2023-01-30 26.67 26.85 26.61 26.63 0.0M
2023-01-27 26.80 26.96 26.80 26.85 0.1M
2023-01-26 26.62 26.80 26.62 26.80 0.0M
2023-01-25 26.44 26.62 26.44 26.58 0.0M
2023-01-24 26.65 26.65 26.57 26.62 0.0M
2023-01-23 26.56 26.66 26.56 26.65 0.0M
2023-01-20 26.20 26.45 26.20 26.45 0.0M
2023-01-19 26.26 26.26 26.20 26.20 0.0M
2023-01-18 26.48 26.48 26.28 26.31 0.0M
2023-01-17 26.61 26.61 26.53 26.54 0.0M
2023-01-13 26.47 26.59 26.46 26.58 0.4M
2023-01-12 26.52 26.56 26.44 26.52 0.1M
2023-01-11 26.40 26.52 26.38 26.52 0.0M
2023-01-10 26.28 26.31 26.28 26.31 0.0M
2023-01-09 26.31 26.44 26.25 26.26 0.0M
2023-01-06 26.04 26.25 26.04 26.24 0.0M
2023-01-05 26.01 26.04 25.99 25.99 0.0M
2023-01-04 26.21 26.21 26.09 26.09 0.0M
2023-01-03 26.13 26.13 26.03 26.08 0.0M