Innovator U.S. Equity Buffer ETF- May (BMAY)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

37.15

+0.03

(+0.08%)

At close: 03:23PM EDT

Time Period:

May 19, 2023 - May 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	37.14	37.16	37.10	37.15	37.15	4,600
May 16, 2024	37.20	37.21	37.12	37.12	37.12	22,100
May 15, 2024	37.02	37.16	37.02	37.16	37.16	9,300
May 14, 2024	36.76	36.89	36.75	36.89	36.89	30,500
May 13, 2024	36.79	36.80	36.74	36.75	36.75	6,200
May 10, 2024	36.78	36.83	36.71	36.77	36.77	14,700
May 09, 2024	36.58	36.71	36.58	36.70	36.70	350,400
May 08, 2024	36.52	36.60	36.52	36.59	36.59	47,600
May 07, 2024	36.55	36.62	36.55	36.58	36.58	26,800
May 06, 2024	36.41	36.55	36.40	36.55	36.55	27,200
May 03, 2024	36.27	36.33	36.24	36.29	36.29	41,200
May 02, 2024	35.96	36.00	35.74	35.94	35.94	27,300
May 01, 2024	35.84	36.10	35.70	35.76	35.76	178,400
Apr 30, 2024	35.89	35.89	35.79	35.86	35.86	94,900
Apr 29, 2024	35.83	35.85	35.83	35.83	35.83	4,700
Apr 26, 2024	35.78	35.83	35.76	35.80	35.80	4,100
Apr 25, 2024	35.63	35.70	35.56	35.70	35.70	11,300
Apr 24, 2024	35.70	35.75	35.69	35.74	35.74	5,500
Apr 23, 2024	35.58	35.73	35.58	35.73	35.73	5,100
Apr 22, 2024	35.44	35.57	35.43	35.57	35.57	3,100
Apr 19, 2024	35.45	35.45	35.36	35.36	35.36	5,700
Apr 18, 2024	35.50	35.56	35.47	35.47	35.47	2,400
Apr 17, 2024	35.52	35.53	35.43	35.49	35.49	2,400
Apr 16, 2024	35.47	35.50	35.47	35.48	35.48	4,800
Apr 15, 2024	35.61	35.61	35.48	35.48	35.48	700
Apr 12, 2024	35.61	35.61	35.53	35.55	35.55	7,600
Apr 11, 2024	35.57	35.67	35.57	35.67	35.67	5,800
Apr 10, 2024	35.62	35.65	35.56	35.59	35.59	51,000
Apr 09, 2024	35.63	35.63	35.62	35.63	35.63	4,200
Apr 08, 2024	35.64	35.64	35.62	35.62	35.62	3,200
Apr 05, 2024	35.55	35.63	35.54	35.63	35.63	21,100
Apr 04, 2024	35.61	35.63	35.53	35.53	35.53	91,300
Apr 03, 2024	35.54	35.61	35.54	35.60	35.60	29,300
Apr 02, 2024	35.59	35.62	35.54	35.60	35.60	12,500
Apr 01, 2024	35.56	35.63	35.56	35.61	35.61	2,100
Mar 28, 2024	35.60	35.66	35.59	35.60	35.60	9,400
Mar 27, 2024	35.59	35.62	35.57	35.58	35.58	7,000
Mar 26, 2024	35.55	35.58	35.54	35.56	35.56	5,800
Mar 25, 2024	35.51	35.60	35.51	35.56	35.56	800
Mar 22, 2024	35.53	35.56	35.52	35.54	35.54	11,200
Mar 21, 2024	35.55	35.56	35.50	35.55	35.55	2,700
Mar 20, 2024	35.45	35.51	35.45	35.51	35.51	2,100
Mar 19, 2024	35.43	35.46	35.43	35.46	35.46	9,300
Mar 18, 2024	35.43	35.45	35.39	35.41	35.41	3,500
Mar 15, 2024	35.35	35.35	35.33	35.33	35.33	1,500
Mar 14, 2024	35.44	35.44	35.33	35.38	35.38	14,800
Mar 13, 2024	35.38	35.43	35.36	35.37	35.37	153,400
Mar 12, 2024	35.38	35.41	35.34	35.41	35.41	9,200
Mar 11, 2024	35.21	35.33	35.21	35.33	35.33	4,800
Mar 08, 2024	35.37	35.37	35.28	35.30	35.30	1,900
Mar 07, 2024	35.31	35.35	35.16	35.33	35.33	11,100
Mar 06, 2024	35.26	35.27	35.23	35.27	35.27	3,100
Mar 05, 2024	35.23	35.26	35.19	35.19	35.19	4,200
Mar 04, 2024	35.29	35.31	35.29	35.31	35.31	2,700
Mar 01, 2024	35.28	35.34	35.28	35.31	35.31	27,700
Feb 29, 2024	35.21	35.26	35.18	35.26	35.26	9,300
Feb 28, 2024	35.19	35.21	35.17	35.19	35.19	3,500
Feb 27, 2024	35.19	35.19	35.14	35.19	35.19	10,500
Feb 26, 2024	35.19	35.19	35.17	35.17	35.17	1,600
Feb 23, 2024	35.16	35.19	35.16	35.19	35.19	4,200
Feb 22, 2024	35.11	35.17	35.10	35.15	35.15	3,500
Feb 21, 2024	34.80	34.87	34.77	34.87	34.87	2,000
Feb 20, 2024	34.85	34.87	34.82	34.82	34.82	3,400
Feb 16, 2024	34.96	35.00	34.91	34.91	34.91	3,400
Feb 15, 2024	34.91	34.95	34.86	34.95	34.95	16,300
Feb 14, 2024	34.81	34.89	34.79	34.89	34.89	1,900
Feb 13, 2024	34.77	34.78	34.62	34.73	34.73	3,900
Feb 12, 2024	34.97	35.00	34.93	34.94	34.94	10,000
Feb 09, 2024	34.94	34.97	34.92	34.96	34.96	12,400
Feb 08, 2024	34.81	34.89	34.81	34.86	34.86	4,700
Feb 07, 2024	34.83	34.90	34.83	34.84	34.84	9,000
Feb 06, 2024	34.69	34.72	34.68	34.72	34.72	2,100
Feb 05, 2024	34.67	34.73	34.57	34.69	34.69	11,500
Feb 02, 2024	34.71	34.74	34.71	34.74	34.74	1,700
Feb 01, 2024	34.32	34.55	34.32	34.51	34.51	9,400
Jan 31, 2024	34.51	34.51	34.34	34.34	34.34	3,800
Jan 30, 2024	34.62	34.64	34.57	34.58	34.58	4,100
Jan 29, 2024	34.49	34.59	34.48	34.59	34.59	9,200
Jan 26, 2024	34.46	34.53	34.46	34.46	34.46	4,500
Jan 25, 2024	34.43	34.50	34.41	34.47	34.47	4,600
Jan 24, 2024	34.50	34.51	34.38	34.38	34.38	3,200
Jan 23, 2024	34.36	34.39	34.30	34.39	34.39	4,300
Jan 22, 2024	34.33	34.34	34.30	34.31	34.31	9,000
Jan 19, 2024	34.10	34.27	34.10	34.27	34.27	9,800
Jan 18, 2024	33.85	33.99	33.80	33.99	33.99	3,900
Jan 17, 2024	33.74	33.79	33.74	33.78	33.78	4,600
Jan 16, 2024	33.87	33.97	33.83	33.91	33.91	4,100
Jan 12, 2024	33.99	34.03	33.96	33.99	33.99	3,900
Jan 11, 2024	33.98	33.98	33.84	33.97	33.97	13,600
Jan 10, 2024	33.92	34.00	33.89	33.97	33.97	10,600
Jan 09, 2024	33.84	33.86	33.82	33.82	33.82	2,800
Jan 08, 2024	33.63	33.86	33.63	33.86	33.86	2,900
Jan 05, 2024	33.52	33.60	33.47	33.55	33.55	1,700
Jan 04, 2024	33.65	33.65	33.50	33.50	33.50	6,500
Jan 03, 2024	33.60	33.67	33.55	33.57	33.57	16,400
Jan 02, 2024	33.71	33.78	33.68	33.70	33.70	5,400
Dec 29, 2023	33.87	33.89	33.74	33.86	33.86	13,100
Dec 28, 2023	33.93	33.93	33.87	33.87	33.87	8,300
Dec 27, 2023	33.81	33.86	33.81	33.86	33.86	2,900
Dec 26, 2023	33.75	33.82	33.75	33.82	33.82	2,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,659.36+127.91(+0.14%)

Innovator U.S. Equity Buffer ETF- May (BMAY)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,659.36
+127.91(+0.14%)