MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BMAY — Innovator U.S. Equity Buffer ETF - May
Cboe BZXInnovator U.S. Equity Buffer ETF - May
$48.80
+0.24(+0.50%)
- O
- 48.77
- H
- 48.80
- L
- 48.72
- V
- 6.91K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$48.80
Period Return+30.2%
Period High$48.92
Period Low$37.21
Avg Daily Volume15.0K
Total Trading Days365
BMAY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $48.77 | $48.80 | $48.72 | $48.80 | +$0.24 | +0.50% | 6,907 | $48.76 | $48.72 $48.80 |
| Oct 1, 2026 | $48.39 | $48.61 | $48.39 | $48.56 | +$0.10 | +0.20% | 5,047 | $48.52 | $48.39 $48.61 |
| Sep 30, 2026 | $48.70 | $48.73 | $48.46 | $48.46 | $-0.10 | -0.20% | 2,015 | $48.61 | $48.46 $48.73 |
| Sep 29, 2026 | $48.56 | $48.58 | $48.51 | $48.56 | $-0.04 | -0.07% | 1,823 | $48.56 | $48.51 $48.58 |
| Sep 28, 2026 | $48.60 | $48.64 | $48.57 | $48.60 | $-0.22 | -0.46% | 2,898 | $48.61 | $48.57 $48.64 |
| Sep 25, 2026 | $48.66 | $48.82 | $48.66 | $48.82 | +$0.16 | +0.32% | 4,229 | $48.70 | $48.66 $48.82 |
| Sep 24, 2026 | $48.61 | $48.66 | $48.57 | $48.66 | +$0.04 | +0.09% | 7,319 | $48.61 | $48.57 $48.66 |
| Sep 23, 2026 | $48.71 | $48.71 | $48.60 | $48.62 | $-0.24 | -0.48% | 8,419 | $48.65 | $48.60 $48.71 |
| Sep 22, 2026 | $48.88 | $48.92 | $48.84 | $48.86 | +$0.00 | +0.01% | 2,710 | $48.89 | $48.84 $48.92 |
| Sep 21, 2026 | $48.58 | $48.90 | $48.58 | $48.85 | +$0.44 | +0.91% | 2,386 | $48.73 | $48.58 $48.90 |
| Sep 18, 2026 | $48.29 | $48.41 | $48.28 | $48.41 | +$0.07 | +0.15% | 1,853 | $48.37 | $48.28 $48.41 |
| Sep 17, 2026 | $48.30 | $48.41 | $48.30 | $48.34 | +$0.35 | +0.73% | 14,020 | $48.37 | $48.30 $48.41 |
| Sep 16, 2026 | $48.22 | $48.30 | $47.86 | $47.99 | $-0.14 | -0.29% | 4,982 | $48.11 | $47.86 $48.30 |
| Sep 15, 2026 | $48.18 | $48.18 | $48.12 | $48.13 | $-0.17 | -0.35% | 4,120 | $48.15 | $48.12 $48.18 |
| Sep 14, 2026 | $48.17 | $48.43 | $48.16 | $48.30 | $-0.16 | -0.32% | 44,114 | $48.37 | $48.16 $48.43 |
| Sep 11, 2026 | $48.44 | $48.50 | $48.42 | $48.46 | +$0.34 | +0.70% | 6,076 | $48.45 | $48.42 $48.50 |
| Sep 10, 2026 | $48.14 | $48.18 | $48.12 | $48.12 | $-0.21 | -0.44% | 4,908 | $48.14 | $48.12 $48.18 |
| Sep 9, 2026 | $48.40 | $48.40 | $48.32 | $48.33 | $-0.11 | -0.23% | 6,267 | $48.36 | $48.32 $48.40 |
| Sep 8, 2026 | $48.54 | $48.54 | $48.45 | $48.45 | $-0.15 | -0.31% | 21,102 | $48.48 | $48.45 $48.54 |
| Sep 4, 2026 | $48.67 | $48.67 | $48.60 | $48.60 | $-0.05 | -0.10% | 6,565 | $48.64 | $48.60 $48.67 |
| Sep 3, 2026 | $48.57 | $48.77 | $48.57 | $48.65 | +$0.23 | +0.47% | 3,885 | $48.69 | $48.57 $48.77 |
| Sep 2, 2026 | $48.30 | $48.43 | $48.30 | $48.42 | +$0.17 | +0.34% | 2,628 | $48.40 | $48.30 $48.43 |
| Sep 1, 2026 | $48.28 | $48.38 | $48.22 | $48.25 | $-0.22 | -0.44% | 7,580 | $48.28 | $48.22 $48.38 |
| Aug 31, 2026 | $48.38 | $48.47 | $48.38 | $48.47 | $-0.07 | -0.15% | 3,985 | $48.44 | $48.38 $48.47 |
| Aug 28, 2026 | $48.69 | $48.69 | $48.50 | $48.54 | $-0.04 | -0.09% | 2,951 | $48.54 | $48.50 $48.69 |
| Aug 27, 2026 | $48.48 | $48.59 | $48.48 | $48.59 | +$0.21 | +0.44% | 6,104 | $48.54 | $48.48 $48.59 |
| Aug 26, 2026 | $48.44 | $48.46 | $48.29 | $48.38 | $-0.00 | -0.01% | 12,287 | $48.33 | $48.29 $48.46 |
| Aug 25, 2026 | $48.34 | $48.39 | $48.32 | $48.38 | +$0.09 | +0.18% | 2,681 | $48.35 | $48.32 $48.39 |
| Aug 24, 2026 | $48.28 | $48.33 | $48.25 | $48.29 | $-0.07 | -0.13% | 2,734 | $48.29 | $48.25 $48.33 |
| Aug 21, 2026 | $48.33 | $48.39 | $48.33 | $48.36 | +$0.13 | +0.26% | 3,311 | $48.36 | $48.33 $48.39 |