Innovator Nasdaq-100 Managed Floor ETF (QFLR)

QFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	34.46	34.46	34.22	34.37	34.37	-0.06%	43,255
Nov 11, 2025	34.19	34.41	34.19	34.39	34.39	-0.23%	28,666
Nov 10, 2025	34.10	34.51	34.10	34.47	34.47	2.13%	67,429
Nov 7, 2025	33.88	33.88	33.29	33.75	33.75	-0.71%	82,160
Nov 6, 2025	34.49	34.49	33.90	33.99	33.99	-1.25%	114,388
Nov 5, 2025	34.03	34.52	34.03	34.42	34.42	0.50%	43,226
Nov 4, 2025	34.24	34.70	34.21	34.25	34.25	-0.98%	106,530
Nov 3, 2025	34.51	34.60	34.51	34.59	34.59	0.46%	50,538
Oct 31, 2025	34.45	34.47	34.33	34.43	34.43	0.53%	23,208
Oct 30, 2025	34.37	34.37	34.21	34.25	34.25	-0.32%	426,201
Oct 29, 2025	34.36	34.36	34.23	34.36	34.36	0.41%	95,143
Oct 28, 2025	34.25	34.26	34.11	34.22	34.22	0.20%	78,131
Oct 27, 2025	34.08	34.22	34.04	34.15	34.15	0.65%	120,167
Oct 24, 2025	33.99	33.99	33.83	33.93	33.93	0.62%	114,458
Oct 23, 2025	33.54	33.75	33.54	33.72	33.72	0.48%	72,263
Oct 22, 2025	33.86	33.86	33.29	33.56	33.56	-0.80%	62,531
Oct 21, 2025	33.70	33.94	33.70	33.83	33.83	-0.06%	119,864
Oct 20, 2025	33.71	33.88	33.71	33.85	33.85	0.92%	53,550
Oct 17, 2025	33.35	33.58	33.23	33.54	33.54	0.48%	80,464
Oct 16, 2025	33.63	33.69	33.18	33.38	33.38	-0.33%	49,112
Oct 15, 2025	33.43	33.62	33.24	33.49	33.49	0.69%	68,200
Oct 14, 2025	33.09	33.43	33.00	33.26	33.26	-0.45%	44,280
Oct 13, 2025	33.22	33.44	33.18	33.41	33.41	1.74%	40,929
Oct 10, 2025	33.65	35.30	32.79	32.84	32.84	-2.58%	78,644
Oct 9, 2025	33.80	33.80	33.56	33.71	33.71	-0.09%	44,060
Oct 8, 2025	33.49	33.74	33.49	33.74	33.74	0.87%	26,945
Oct 7, 2025	33.65	33.65	33.35	33.45	33.45	-0.18%	58,428
Oct 6, 2025	33.58	33.58	33.40	33.51	33.51	0.72%	58,978
Oct 3, 2025	33.47	33.47	33.16	33.27	33.27	-0.18%	68,413
Oct 2, 2025	33.33	33.35	33.24	33.33	33.33	0.21%	60,321
Oct 1, 2025	33.03	33.27	32.97	33.26	33.26	0.33%	108,685
Sep 30, 2025	33.09	33.15	32.90	33.15	33.15	0.39%	100,363
Sep 29, 2025	33.10	33.18	32.95	33.02	33.02	0.52%	63,406
Sep 26, 2025	32.60	32.87	32.57	32.85	32.85	0.60%	198,306
Sep 25, 2025	32.67	32.75	32.46	32.66	32.66	-0.53%	43,134
Sep 24, 2025	32.86	32.86	32.71	32.83	32.83	0.21%	42,314
Sep 23, 2025	32.93	32.93	32.76	32.76	32.76	-0.33%	46,790
Sep 22, 2025	32.88	32.91	32.80	32.87	32.87	0.27%	32,147
Sep 19, 2025	32.84	32.88	32.75	32.78	32.78	0.34%	16,253
Sep 18, 2025	32.65	32.80	32.65	32.67	32.67	0.21%	94,646
Sep 17, 2025	32.63	32.70	32.43	32.60	32.60	-0.43%	46,535
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

Stock Analysis Pro

Activate now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.