Innovator Nasdaq-100 Managed Floor ETF (QFLR)
NYSEARCA: QFLR · Real-Time Price · USD
34.55
+0.04 (0.12%)
At close: Mar 2, 2026, 4:00 PM EST
34.55
0.00 (0.00%)
After-hours: Mar 2, 2026, 8:00 PM EST
QFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 34.60 | 34.60 | 34.37 | 34.50 | - | -0.01% | 27,620 |
| Feb 27, 2026 | 34.37 | 34.58 | 34.31 | 34.51 | 34.51 | -0.13% | 117,549 |
| Feb 26, 2026 | 34.85 | 34.85 | 34.37 | 34.55 | 34.55 | -0.85% | 125,315 |
| Feb 25, 2026 | 34.80 | 34.88 | 34.79 | 34.85 | 34.85 | 0.85% | 49,321 |
| Feb 24, 2026 | 34.47 | 34.64 | 34.34 | 34.55 | 34.55 | 0.85% | 111,928 |
| Feb 23, 2026 | 34.64 | 34.64 | 34.19 | 34.26 | 34.26 | -0.70% | 60,744 |
| Feb 20, 2026 | 34.23 | 34.57 | 34.23 | 34.50 | 34.50 | 0.66% | 54,052 |
| Feb 19, 2026 | 34.09 | 34.40 | 34.09 | 34.28 | 34.28 | -0.36% | 67,065 |
| Feb 18, 2026 | 34.48 | 34.54 | 34.25 | 34.40 | 34.40 | 0.46% | 40,189 |
| Feb 17, 2026 | 33.96 | 34.34 | 33.89 | 34.24 | 34.24 | 0.16% | 60,092 |
| Feb 13, 2026 | 34.40 | 34.42 | 34.08 | 34.19 | 34.19 | -0.21% | 102,348 |
| Feb 12, 2026 | 34.64 | 34.70 | 34.20 | 34.26 | 34.26 | -1.46% | 53,850 |
| Feb 11, 2026 | 34.78 | 34.86 | 34.57 | 34.77 | 34.77 | 0.20% | 78,030 |
| Feb 10, 2026 | 35.02 | 35.02 | 34.65 | 34.70 | 34.70 | -0.23% | 106,875 |
| Feb 9, 2026 | 34.41 | 34.89 | 34.41 | 34.78 | 34.78 | 0.61% | 73,596 |
| Feb 6, 2026 | 34.22 | 34.62 | 34.12 | 34.57 | 34.57 | 1.47% | 66,036 |
| Feb 5, 2026 | 34.21 | 34.29 | 33.87 | 34.07 | 34.07 | -1.02% | 79,462 |
| Feb 4, 2026 | 34.67 | 34.81 | 34.17 | 34.42 | 34.42 | -1.26% | 131,172 |
| Feb 3, 2026 | 35.35 | 35.35 | 34.63 | 34.86 | 34.86 | -0.83% | 144,525 |
| Feb 2, 2026 | 34.87 | 35.32 | 34.85 | 35.15 | 35.15 | 0.46% | 213,334 |
| Jan 30, 2026 | 34.41 | 35.11 | 34.41 | 34.99 | 34.99 | -0.48% | 173,975 |
| Jan 29, 2026 | 35.07 | 35.20 | 34.71 | 35.16 | 35.16 | -0.11% | 106,825 |
| Jan 28, 2026 | 35.22 | 35.23 | 35.06 | 35.20 | 35.20 | 0.14% | 65,288 |
| Jan 27, 2026 | 35.08 | 35.20 | 35.00 | 35.15 | 35.15 | 0.98% | 86,229 |
| Jan 26, 2026 | 34.82 | 34.93 | 34.80 | 34.81 | 34.81 | -0.09% | 51,872 |
| Jan 23, 2026 | 34.62 | 34.90 | 34.62 | 34.84 | 34.84 | 0.43% | 83,899 |
| Jan 22, 2026 | 34.91 | 34.91 | 34.62 | 34.69 | 34.69 | 0.26% | 55,994 |
| Jan 21, 2026 | 34.19 | 34.79 | 34.19 | 34.60 | 34.60 | 0.78% | 100,776 |
| Jan 20, 2026 | 34.46 | 34.63 | 34.27 | 34.33 | 34.33 | -1.61% | 105,129 |
| Jan 16, 2026 | 35.11 | 35.11 | 34.83 | 34.89 | 34.89 | - | 52,817 |
| Jan 15, 2026 | 35.08 | 35.10 | 34.87 | 34.89 | 34.89 | 0.23% | 94,341 |
| Jan 14, 2026 | 34.86 | 34.86 | 34.61 | 34.81 | 34.81 | -0.68% | 64,797 |
| Jan 13, 2026 | 34.93 | 35.16 | 34.93 | 35.05 | 35.05 | 0.09% | 66,727 |
| Jan 12, 2026 | 34.68 | 35.05 | 34.68 | 35.02 | 35.02 | 0.37% | 69,670 |
| Jan 9, 2026 | 34.71 | 34.95 | 34.56 | 34.89 | 34.89 | 0.78% | 99,921 |
| Jan 8, 2026 | 34.60 | 34.63 | 34.46 | 34.62 | 34.62 | - | 91,363 |
| Jan 7, 2026 | 34.66 | 34.79 | 34.55 | 34.62 | 34.62 | -0.14% | 244,367 |
| Jan 6, 2026 | 34.55 | 34.76 | 34.41 | 34.67 | 34.67 | 0.61% | 51,471 |
| Jan 5, 2026 | 34.59 | 34.59 | 34.41 | 34.46 | 34.46 | 0.59% | 67,110 |
| Jan 2, 2026 | 34.44 | 34.67 | 34.15 | 34.26 | 34.26 | -0.06% | 103,351 |
| Dec 31, 2025 | 34.39 | 34.45 | 34.24 | 34.28 | 34.28 | -0.46% | 65,857 |
| Dec 30, 2025 | 34.33 | 34.55 | 34.33 | 34.44 | 34.44 | -0.06% | 42,518 |
| Dec 29, 2025 | 34.35 | 34.49 | 34.35 | 34.46 | 34.46 | -0.21% | 62,808 |
| Dec 26, 2025 | 34.61 | 34.61 | 34.50 | 34.53 | 34.53 | -0.08% | 99,459 |
| Dec 24, 2025 | 34.41 | 34.56 | 34.41 | 34.56 | 34.56 | 0.17% | 45,601 |
| Dec 23, 2025 | 34.33 | 34.51 | 34.33 | 34.50 | 34.50 | 0.44% | 71,852 |
| Dec 22, 2025 | 34.30 | 34.37 | 34.27 | 34.35 | 34.35 | 0.26% | 95,320 |
| Dec 19, 2025 | 34.03 | 34.26 | 33.88 | 34.26 | 34.26 | 1.06% | 38,671 |
| Dec 18, 2025 | 33.93 | 34.02 | 33.70 | 33.90 | 33.90 | 1.07% | 28,405 |
| Dec 17, 2025 | 34.01 | 34.01 | 33.45 | 33.54 | 33.54 | -1.58% | 42,480 |