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
2024-12-31 33.63 33.71 33.62 33.62 0.0M
2024-12-30 33.61 33.74 33.53 33.69 0.0M
2024-12-27 33.69 33.73 33.69 33.73 0.0M
2024-12-26 33.84 33.84 33.79 33.81 0.0M
2024-12-24 33.73 33.81 33.73 33.81 0.0M
2024-12-23 33.62 33.71 33.62 33.71 0.0M
2024-12-20 33.46 33.63 33.46 33.58 0.0M
2024-12-19 33.48 33.51 33.39 33.43 0.0M
2024-12-18 33.83 33.83 33.40 33.40 0.0M
2024-12-17 33.73 33.79 33.73 33.78 0.0M
2024-12-16 33.82 33.82 33.76 33.80 0.0M
2024-12-13 33.72 33.81 33.72 33.76 0.0M
2024-12-12 33.78 33.80 33.72 33.78 0.0M
2024-12-11 33.76 33.81 33.76 33.80 0.0M
2024-12-10 33.74 33.74 33.74 33.74 0.0M
2024-12-09 33.79 33.79 33.72 33.75 0.0M
2024-12-06 33.77 33.79 33.75 33.79 0.0M
2024-12-05 33.78 33.81 33.75 33.76 0.0M
2024-12-04 33.72 33.77 33.72 33.77 0.0M
2024-12-03 33.75 33.75 33.74 33.75 0.0M
2024-12-02 33.69 33.74 33.69 33.74 0.0M
2024-11-29 33.73 33.75 33.71 33.71 0.0M
2024-11-27 33.64 33.68 33.62 33.66 0.0M
2024-11-26 33.62 33.69 33.62 33.64 0.0M
2024-11-25 33.59 33.60 33.59 33.60 0.0M
2024-11-22 33.54 33.57 33.52 33.57 0.0M
2024-11-21 33.43 33.51 33.40 33.51 0.0M
2024-11-20 33.44 33.44 33.35 33.42 0.0M
2024-11-19 33.33 33.45 33.33 33.45 0.0M
2024-11-18 33.43 33.46 33.43 33.43 0.0M
2024-11-15 33.49 33.49 33.32 33.38 0.0M
2024-11-14 33.51 33.55 33.47 33.51 0.0M
2024-11-13 33.56 33.57 33.54 33.55 0.0M
2024-11-12 33.52 33.55 33.52 33.53 0.0M
2024-11-11 33.55 33.55 33.55 33.55 0.0M
2024-11-08 33.49 33.55 33.49 33.54 0.0M
2024-11-07 33.50 33.50 33.50 33.50 0.0M
2024-11-06 33.38 33.43 33.38 33.43 0.0M
2024-11-05 32.98 33.16 32.98 33.16 0.0M
2024-11-04 33.04 33.04 32.97 33.00 0.0M
2024-11-01 33.07 33.07 32.99 33.00 0.0M
2024-10-31 32.96 32.98 32.96 32.98 0.0M
2024-10-30 33.30 33.30 33.18 33.18 0.0M
2024-10-29 33.25 33.25 33.18 33.22 0.0M
2024-10-28 33.18 33.20 33.18 33.20 0.0M
2024-10-25 33.18 33.22 33.15 33.15 0.0M
2024-10-24 33.19 33.19 33.11 33.16 0.0M
2024-10-23 33.16 33.16 33.04 33.12 0.0M
2024-10-22 33.21 33.28 33.18 33.24 0.0M
2024-10-21 33.22 33.22 33.13 33.21 0.0M
2024-10-18 33.14 33.24 33.14 33.22 0.0M
2024-10-17 33.16 33.17 33.15 33.16 0.0M
2024-10-16 33.09 33.15 33.09 33.15 0.0M
2024-10-15 33.15 33.16 33.08 33.09 0.0M
2024-10-14 33.14 33.22 33.09 33.17 0.0M
2024-10-11 33.11 33.11 33.09 33.09 0.0M
2024-10-10 32.98 33.01 32.96 33.01 0.0M
2024-10-09 32.89 33.04 32.89 33.00 0.0M
2024-10-08 32.85 32.96 32.85 32.96 0.0M
2024-10-07 32.88 32.91 32.81 32.84 0.0M
2024-10-04 32.85 32.96 32.84 32.96 0.0M
2024-10-03 32.85 32.86 32.84 32.84 0.0M
2024-10-02 32.79 32.91 32.79 32.88 0.0M
2024-10-01 32.84 32.89 32.84 32.89 0.0M
2024-09-30 32.95 33.00 32.93 33.00 0.0M
2024-09-27 32.97 32.97 32.95 32.95 0.0M
2024-09-26 32.95 32.97 32.95 32.97 0.0M
2024-09-25 32.96 32.96 32.92 32.93 0.0M
2024-09-24 32.94 32.96 32.93 32.96 0.0M
2024-09-23 32.90 32.91 32.89 32.91 0.0M
2024-09-20 32.86 32.93 32.83 32.89 0.0M
2024-09-19 32.83 32.90 32.83 32.90 0.0M
2024-09-18 32.70 32.86 32.67 32.67 0.0M
2024-09-17 32.71 32.72 32.64 32.67 0.0M
2024-09-16 32.63 32.70 32.61 32.69 0.0M
2024-09-13 32.62 32.67 32.59 32.67 0.5M
2024-09-12 32.45 32.55 32.45 32.53 0.0M
2024-09-11 32.23 32.45 32.18 32.45 0.0M
2024-09-10 32.28 32.31 32.18 32.31 0.0M
2024-09-09 32.15 32.23 32.11 32.22 0.0M
2024-09-06 32.13 32.16 32.03 32.05 0.0M
2024-09-05 32.24 32.37 32.24 32.28 0.0M
2024-09-04 32.35 32.42 32.24 32.34 0.1M
2024-09-03 32.55 32.55 32.31 32.35 0.0M
2024-08-30 32.54 32.68 32.54 32.68 0.0M
2024-08-29 32.63 32.63 32.49 32.53 0.0M
2024-08-28 32.57 32.57 32.50 32.54 0.0M
2024-08-27 32.53 32.60 32.52 32.60 0.0M
2024-08-26 32.54 32.56 32.53 32.56 0.0M
2024-08-23 32.48 32.59 32.48 32.59 0.0M
2024-08-22 32.56 32.56 32.38 32.41 0.0M
2024-08-21 32.47 32.56 32.47 32.53 0.0M
2024-08-20 32.48 32.50 32.47 32.49 0.0M
2024-08-19 32.43 32.49 32.39 32.49 0.0M
2024-08-16 32.34 32.41 32.34 32.37 0.0M
2024-08-15 32.24 32.33 32.24 32.30 0.0M
2024-08-14 32.04 32.10 32.04 32.10 0.0M
2024-08-13 31.89 32.03 31.89 32.01 0.0M
2024-08-12 31.84 31.84 31.73 31.75 0.0M
2024-08-09 31.72 31.75 31.72 31.74 0.0M
2024-08-08 31.42 31.66 31.42 31.63 0.0M
2024-08-07 31.63 31.63 31.30 31.30 0.0M
2024-08-06 31.50 31.62 31.45 31.45 0.0M
2024-08-05 31.06 31.40 31.05 31.24 0.0M
2024-08-02 31.76 31.76 31.52 31.69 0.0M
2024-08-01 32.21 32.25 31.93 31.95 0.0M
2024-07-31 32.06 32.21 32.06 32.16 0.0M
2024-07-30 31.90 31.95 31.83 31.93 0.0M
2024-07-29 32.04 32.04 32.00 32.00 0.0M
2024-07-26 31.93 31.97 31.92 31.96 0.0M
2024-07-25 31.86 31.98 31.82 31.82 0.0M
2024-07-24 31.98 31.98 31.83 31.84 0.0M
2024-07-23 32.23 32.23 32.17 32.19 0.0M
2024-07-22 32.16 32.23 32.12 32.19 0.0M
2024-07-19 32.09 32.12 32.06 32.06 0.0M
2024-07-18 32.27 32.30 32.09 32.15 0.0M
2024-07-17 32.20 32.30 32.20 32.26 0.0M
2024-07-16 32.42 32.42 32.37 32.39 0.0M
2024-07-15 32.36 32.42 32.32 32.34 0.0M
2024-07-12 32.35 32.37 32.31 32.31 0.0M
2024-07-11 32.26 32.26 32.21 32.24 0.0M
2024-07-10 32.22 32.31 32.22 32.31 0.0M
2024-07-09 32.22 32.23 32.16 32.20 0.0M
2024-07-08 32.16 32.19 32.16 32.19 0.0M
2024-07-05 32.14 32.18 32.14 32.18 0.0M
2024-07-03 32.08 32.12 32.08 32.10 0.0M
2024-07-02 31.95 32.04 31.95 32.04 0.0M
2024-07-01 31.91 31.96 31.90 31.96 0.0M
2024-06-28 32.01 32.03 31.92 31.92 0.0M
2024-06-27 31.92 31.97 31.91 31.93 0.0M
2024-06-26 31.91 31.93 31.89 31.93 0.0M
2024-06-25 31.85 31.91 31.85 31.89 0.0M
2024-06-24 31.90 31.92 31.84 31.84 0.0M
2024-06-21 31.87 31.87 31.86 31.87 0.0M
2024-06-20 31.93 31.93 31.86 31.88 0.0M
2024-06-18 31.92 31.94 31.88 31.94 0.0M
2024-06-17 31.82 31.92 31.82 31.90 0.0M
2024-06-14 31.75 31.78 31.73 31.78 0.0M
2024-06-13 31.76 31.78 31.70 31.78 0.0M
2024-06-12 31.69 31.81 31.65 31.75 0.0M
2024-06-11 31.50 31.61 31.50 31.60 0.0M
2024-06-10 31.54 31.58 31.52 31.55 0.0M
2024-06-07 31.51 31.60 31.51 31.52 0.0M
2024-06-06 31.55 31.56 31.52 31.53 0.0M
2024-06-05 31.39 31.53 31.39 31.53 0.0M
2024-06-04 31.33 31.38 31.31 31.38 0.0M
2024-06-03 31.31 31.37 31.25 31.36 0.0M
2024-05-31 31.23 31.31 31.06 31.31 0.0M
2024-05-30 31.26 31.26 31.16 31.17 0.0M
2024-05-29 31.26 31.32 31.26 31.28 0.0M
2024-05-28 31.34 31.38 31.34 31.37 0.0M
2024-05-24 31.32 31.40 31.30 31.37 0.0M
2024-05-23 31.43 31.43 31.23 31.27 0.0M
2024-05-22 31.40 31.41 31.29 31.32 0.0M
2024-05-21 31.38 31.39 31.34 31.39 0.0M
2024-05-20 31.36 31.40 31.33 31.33 0.0M
2024-05-17 31.30 31.33 31.29 31.32 0.0M
2024-05-16 31.33 31.37 31.28 31.29 0.0M
2024-05-15 31.25 31.32 31.22 31.32 0.0M
2024-05-14 31.07 31.14 31.05 31.13 0.0M
2024-05-13 31.06 31.07 31.01 31.04 0.0M
2024-05-10 31.09 31.10 31.00 31.05 0.1M
2024-05-09 30.94 31.02 30.91 31.00 0.5M
2024-05-08 30.85 30.93 30.85 30.90 0.0M
2024-05-07 30.87 30.96 30.87 30.90 0.0M
2024-05-06 30.81 30.86 30.77 30.86 0.0M
2024-05-03 30.74 30.77 30.62 30.71 0.0M
2024-05-02 30.51 30.54 30.35 30.50 0.1M
2024-05-01 30.44 30.61 30.35 30.36 0.1M
2024-04-30 30.40 30.45 30.35 30.43 0.1M
2024-04-29 30.43 30.45 30.39 30.39 0.0M
2024-04-26 30.43 30.43 30.39 30.39 0.0M
2024-04-25 30.43 30.43 30.34 30.37 0.0M
2024-04-24 30.41 30.43 30.34 30.38 0.0M
2024-04-23 30.41 30.41 30.35 30.38 0.0M
2024-04-22 30.37 30.38 30.35 30.36 0.0M
2024-04-19 30.34 30.34 30.32 30.33 0.0M
2024-04-18 30.37 30.37 30.33 30.33 0.0M
2024-04-17 30.26 30.33 30.26 30.33 0.0M
2024-04-16 30.32 30.33 30.27 30.30 0.0M
2024-04-15 30.29 30.30 30.28 30.30 0.0M
2024-04-12 30.31 30.32 30.31 30.32 0.0M
2024-04-11 30.34 30.34 30.28 30.32 0.0M
2024-04-10 30.33 30.33 30.26 30.31 0.0M
2024-04-09 30.27 30.32 30.27 30.30 0.0M
2024-04-08 30.28 30.30 30.26 30.30 0.0M
2024-04-05 30.28 30.31 30.28 30.29 0.0M
2024-04-04 30.28 30.29 30.27 30.27 0.0M
2024-04-03 30.22 30.28 30.22 30.27 0.0M
2024-04-02 30.22 30.29 30.22 30.27 0.0M
2024-04-01 30.20 30.27 30.20 30.27 0.0M
2024-03-28 30.25 30.27 30.25 30.26 0.0M
2024-03-27 30.25 30.29 30.20 30.25 0.0M
2024-03-26 30.22 30.24 30.19 30.24 0.0M
2024-03-25 30.21 30.24 30.21 30.22 0.0M
2024-03-22 30.21 30.26 30.21 30.24 0.0M
2024-03-21 30.16 30.23 30.16 30.22 0.0M
2024-03-20 30.19 30.21 30.15 30.21 0.2M
2024-03-19 30.20 30.20 30.18 30.19 0.0M
2024-03-18 30.13 30.19 30.13 30.19 0.0M
2024-03-15 30.14 30.17 30.14 30.17 0.0M
2024-03-14 30.16 30.16 30.16 30.16 0.0M
2024-03-13 30.16 30.18 30.11 30.16 0.0M
2024-03-12 30.16 30.16 30.10 30.15 0.0M
2024-03-11 30.15 30.15 30.07 30.12 0.0M
2024-03-08 30.09 30.12 30.09 30.12 0.0M
2024-03-07 30.12 30.17 30.08 30.12 0.0M
2024-03-06 30.12 30.12 30.07 30.11 0.0M
2024-03-05 30.08 30.11 30.07 30.11 0.0M
2024-03-04 30.10 30.15 30.08 30.11 0.0M
2024-03-01 30.10 30.11 30.06 30.11 0.0M
2024-02-29 30.06 30.08 30.06 30.08 0.0M
2024-02-28 30.05 30.07 30.03 30.07 0.0M
2024-02-27 30.05 30.10 30.04 30.08 0.0M
2024-02-26 30.04 30.09 30.02 30.06 0.0M
2024-02-23 30.07 30.07 30.01 30.03 0.0M
2024-02-22 30.00 30.04 30.00 30.02 0.0M
2024-02-21 29.95 29.95 29.91 29.95 0.0M
2024-02-20 29.94 29.94 29.94 29.94 0.0M
2024-02-16 29.95 29.96 29.94 29.96 0.0M
2024-02-15 29.94 29.97 29.93 29.95 0.0M
2024-02-14 29.89 29.93 29.88 29.91 0.0M
2024-02-13 29.87 29.90 29.82 29.85 0.0M
2024-02-12 29.93 29.95 29.92 29.94 0.0M
2024-02-09 29.96 29.96 29.94 29.94 0.0M
2024-02-08 29.89 29.91 29.88 29.89 0.0M
2024-02-07 29.81 29.91 29.81 29.89 0.0M
2024-02-06 29.84 29.87 29.81 29.87 0.0M
2024-02-05 29.83 29.83 29.78 29.83 0.0M
2024-02-02 29.79 29.83 29.79 29.83 0.0M
2024-02-01 29.74 29.78 29.71 29.76 0.0M
2024-01-31 29.75 29.75 29.71 29.71 0.0M
2024-01-30 29.78 29.80 29.77 29.80 0.0M
2024-01-29 29.75 29.78 29.74 29.78 0.0M
2024-01-26 29.73 29.77 29.73 29.73 0.0M
2024-01-25 29.75 29.75 29.73 29.73 0.0M
2024-01-24 29.74 29.77 29.70 29.70 0.0M
2024-01-23 29.68 29.70 29.68 29.70 0.0M
2024-01-22 29.65 29.69 29.65 29.66 0.0M
2024-01-19 29.59 29.64 29.57 29.62 0.0M
2024-01-18 29.48 29.54 29.44 29.54 0.0M
2024-01-17 29.45 29.45 29.45 29.45 0.0M
2024-01-16 29.53 29.53 29.46 29.49 0.0M
2024-01-12 29.52 29.56 29.50 29.54 0.0M
2024-01-11 29.44 29.53 29.44 29.50 0.0M
2024-01-10 29.47 29.51 29.46 29.49 0.0M
2024-01-09 29.34 29.46 29.34 29.46 0.0M
2024-01-08 29.35 29.44 29.35 29.44 0.0M
2024-01-05 29.32 29.35 29.24 29.31 0.0M
2024-01-04 29.31 29.31 29.26 29.26 0.0M
2024-01-03 29.30 29.34 29.28 29.28 0.0M
2024-01-02 29.35 29.38 29.30 29.36 0.0M