Innovator Nasdaq-100 Managed Floor ETF (QFLR)
NYSEARCA: QFLR · Real-Time Price · USD
32.43
-0.31 (-0.94%)
Sep 17, 2025, 2:54 PM EDT - Market open
QFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 32.63 | 32.67 | 32.54 | 32.55 | - | -0.58% | 24,033 |
| Sep 16, 2025 | 32.83 | 32.83 | 32.69 | 32.74 | 32.74 | 0.18% | 53,083 |
| Sep 15, 2025 | 32.64 | 33.08 | 32.64 | 32.68 | 32.68 | 0.23% | 154,528 |
| Sep 12, 2025 | 32.48 | 32.64 | 32.48 | 32.61 | 32.61 | 0.40% | 19,403 |
| Sep 11, 2025 | 32.50 | 32.51 | 32.43 | 32.48 | 32.48 | 0.02% | 46,508 |
| Sep 10, 2025 | 32.57 | 32.57 | 32.30 | 32.47 | 32.47 | 0.46% | 35,759 |
| Sep 9, 2025 | 32.24 | 32.32 | 32.18 | 32.32 | 32.32 | 0.25% | 15,414 |
| Sep 8, 2025 | 32.26 | 32.30 | 32.16 | 32.24 | 32.24 | 0.69% | 22,805 |
| Sep 5, 2025 | 32.12 | 32.20 | 31.91 | 32.02 | 32.02 | 0.13% | 37,638 |
| Sep 4, 2025 | 31.78 | 32.09 | 31.78 | 31.98 | 31.98 | 0.63% | 22,661 |
| Sep 3, 2025 | 31.76 | 31.79 | 31.60 | 31.78 | 31.78 | 1.15% | 25,659 |
| Sep 2, 2025 | 31.12 | 31.46 | 31.12 | 31.42 | 31.42 | -0.63% | 57,792 |
| Aug 29, 2025 | 31.90 | 31.90 | 31.58 | 31.62 | 31.62 | -1.03% | 38,838 |
| Aug 28, 2025 | 31.76 | 32.02 | 31.74 | 31.95 | 31.95 | 0.41% | 16,834 |
| Aug 27, 2025 | 31.75 | 31.82 | 31.65 | 31.82 | 31.82 | 0.33% | 47,533 |
| Aug 26, 2025 | 31.67 | 31.74 | 31.60 | 31.72 | 31.72 | 0.24% | 50,627 |
| Aug 25, 2025 | 31.66 | 31.79 | 31.61 | 31.64 | 31.64 | -0.25% | 29,753 |
| Aug 22, 2025 | 31.37 | 31.77 | 31.35 | 31.72 | 31.72 | 1.54% | 46,138 |
| Aug 21, 2025 | 31.36 | 31.36 | 31.13 | 31.24 | 31.24 | -0.51% | 44,553 |
| Aug 20, 2025 | 31.68 | 31.68 | 31.03 | 31.40 | 31.40 | -0.60% | 38,645 |
| Aug 19, 2025 | 31.98 | 31.98 | 31.50 | 31.59 | 31.59 | -0.94% | 35,143 |
| Aug 18, 2025 | 31.92 | 31.97 | 31.86 | 31.89 | 31.89 | -0.34% | 84,181 |
| Aug 15, 2025 | 32.14 | 32.14 | 31.91 | 32.00 | 32.00 | -0.22% | 16,790 |
| Aug 14, 2025 | 32.05 | 32.09 | 31.98 | 32.07 | 32.07 | 0.22% | 31,689 |
| Aug 13, 2025 | 31.95 | 32.34 | 31.94 | 32.00 | 32.00 | 0.26% | 28,515 |
| Aug 12, 2025 | 31.84 | 32.26 | 31.70 | 31.92 | 31.92 | 0.90% | 29,453 |
| Aug 11, 2025 | 31.61 | 31.79 | 31.59 | 31.63 | 31.63 | -0.16% | 32,370 |
| Aug 8, 2025 | 31.40 | 31.68 | 31.40 | 31.68 | 31.68 | 1.02% | 29,168 |
| Aug 7, 2025 | 31.41 | 31.49 | 31.13 | 31.36 | 31.36 | 0.80% | 52,407 |
| Aug 6, 2025 | 30.84 | 31.18 | 30.84 | 31.11 | 31.11 | 0.91% | 34,391 |
| Aug 5, 2025 | 31.08 | 31.20 | 30.83 | 30.83 | 30.83 | -0.55% | 55,545 |
| Aug 4, 2025 | 30.90 | 31.07 | 30.88 | 31.00 | 31.00 | 1.54% | 46,394 |
| Aug 1, 2025 | 30.82 | 30.92 | 30.46 | 30.53 | 30.53 | -1.41% | 72,852 |
| Jul 31, 2025 | 31.44 | 31.44 | 30.74 | 30.97 | 30.97 | -0.24% | 47,652 |
| Jul 30, 2025 | 31.07 | 31.17 | 30.99 | 31.04 | 31.04 | 0.11% | 34,158 |
| Jul 29, 2025 | 31.14 | 31.23 | 31.00 | 31.01 | 31.01 | -0.11% | 35,984 |
| Jul 28, 2025 | 30.92 | 31.12 | 30.92 | 31.04 | 31.04 | 0.32% | 206,090 |
| Jul 25, 2025 | 30.78 | 31.03 | 30.78 | 30.94 | 30.94 | 0.29% | 16,161 |
| Jul 24, 2025 | 30.82 | 30.93 | 30.72 | 30.85 | 30.85 | 0.36% | 22,353 |
| Jul 23, 2025 | 30.67 | 30.74 | 30.58 | 30.74 | 30.74 | 0.33% | 11,610 |
| Jul 22, 2025 | 30.85 | 30.85 | 30.49 | 30.64 | 30.64 | -0.26% | 51,277 |
| Jul 21, 2025 | 30.66 | 30.76 | 30.65 | 30.72 | 30.72 | 0.62% | 101,246 |
| Jul 18, 2025 | 30.66 | 30.66 | 30.48 | 30.53 | 30.53 | 0.07% | 60,084 |
| Jul 17, 2025 | 30.12 | 30.57 | 30.12 | 30.51 | 30.51 | 0.46% | 52,882 |
| Jul 16, 2025 | 30.30 | 30.41 | 30.20 | 30.37 | 30.37 | -0.03% | 21,532 |
| Jul 15, 2025 | 30.60 | 30.60 | 30.35 | 30.38 | 30.38 | 0.23% | 51,441 |
| Jul 14, 2025 | 30.18 | 30.31 | 30.15 | 30.31 | 30.31 | 0.40% | 25,068 |
| Jul 11, 2025 | 30.05 | 30.22 | 30.02 | 30.19 | 30.19 | -0.17% | 29,833 |
| Jul 10, 2025 | 30.15 | 30.24 | 30.05 | 30.24 | 30.24 | 0.13% | 72,410 |
| Jul 9, 2025 | 30.02 | 30.20 | 30.02 | 30.20 | 30.20 | 0.60% | 53,673 |