Innovator Nasdaq-100 Managed Floor ETF (QFLR)
NYSEARCA: QFLR · Real-Time Price · USD
27.15
+0.14 (0.52%)
At close: Apr 1, 2025, 3:59 PM
27.04
-0.11 (-0.42%)
Pre-market: Apr 2, 2025, 4:09 AM EDT
QFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 27.11 | 27.20 | 26.91 | 27.15 | 27.15 | 0.52% | 59,515 |
| Mar 31, 2025 | 26.71 | 27.09 | 26.61 | 27.01 | 27.01 | -0.24% | 68,492 |
| Mar 28, 2025 | 27.45 | 27.45 | 27.01 | 27.07 | 27.07 | -1.58% | 48,803 |
| Mar 27, 2025 | 27.51 | 27.68 | 27.51 | 27.51 | 27.50 | -0.25% | 71,938 |
| Mar 26, 2025 | 27.99 | 27.99 | 27.55 | 27.58 | 27.57 | -1.31% | 163,288 |
| Mar 25, 2025 | 27.94 | 28.00 | 27.86 | 27.95 | 27.94 | 0.20% | 223,831 |
| Mar 24, 2025 | 27.90 | 27.91 | 27.76 | 27.89 | 27.88 | 1.38% | 151,995 |
| Mar 21, 2025 | 27.31 | 27.52 | 27.25 | 27.51 | 27.50 | 0.07% | 125,237 |
| Mar 20, 2025 | 27.44 | 27.65 | 27.39 | 27.49 | 27.48 | -0.07% | 72,166 |
| Mar 19, 2025 | 27.42 | 27.74 | 27.34 | 27.51 | 27.50 | 0.53% | 47,378 |
| Mar 18, 2025 | 27.60 | 27.60 | 27.28 | 27.37 | 27.36 | -0.92% | 31,030 |
| Mar 17, 2025 | 27.48 | 27.76 | 27.46 | 27.62 | 27.61 | 0.18% | 35,781 |
| Mar 14, 2025 | 27.48 | 27.58 | 27.39 | 27.57 | 27.56 | 1.51% | 83,706 |
| Mar 13, 2025 | 27.52 | 27.52 | 27.07 | 27.16 | 27.15 | -1.24% | 123,484 |
| Mar 12, 2025 | 27.61 | 27.61 | 27.30 | 27.50 | 27.49 | 1.03% | 83,707 |
| Mar 11, 2025 | 27.25 | 27.53 | 27.10 | 27.22 | 27.21 | -0.11% | 100,806 |
| Mar 10, 2025 | 27.58 | 27.66 | 27.06 | 27.25 | 27.24 | -2.78% | 51,065 |
| Mar 7, 2025 | 27.89 | 28.07 | 27.54 | 28.03 | 28.02 | 0.71% | 44,352 |
| Mar 6, 2025 | 28.10 | 28.24 | 27.80 | 27.83 | 27.82 | -2.11% | 46,417 |
| Mar 5, 2025 | 28.25 | 28.46 | 27.98 | 28.43 | 28.42 | 1.13% | 130,717 |
| Mar 4, 2025 | 28.05 | 28.42 | 27.81 | 28.11 | 28.11 | -0.27% | 131,410 |
| Mar 3, 2025 | 28.77 | 28.77 | 28.08 | 28.19 | 28.18 | -1.74% | 66,626 |
| Feb 28, 2025 | 28.36 | 28.75 | 28.30 | 28.69 | 28.68 | 1.13% | 203,817 |
| Feb 27, 2025 | 29.06 | 29.06 | 28.37 | 28.37 | 28.36 | -2.14% | 75,031 |
| Feb 26, 2025 | 29.05 | 29.26 | 28.92 | 28.99 | 28.98 | 0.17% | 39,264 |
| Feb 25, 2025 | 29.23 | 29.28 | 28.86 | 28.94 | 28.93 | -1.43% | 55,495 |
| Feb 24, 2025 | 29.60 | 29.66 | 29.33 | 29.36 | 29.35 | -0.72% | 116,094 |
| Feb 21, 2025 | 30.10 | 30.10 | 29.51 | 29.57 | 29.57 | -1.58% | 49,838 |
| Feb 20, 2025 | 30.12 | 30.12 | 29.53 | 30.05 | 30.04 | 0.10% | 177,033 |
| Feb 19, 2025 | 29.92 | 30.08 | 29.92 | 30.02 | 30.01 | 0.17% | 73,161 |
| Feb 18, 2025 | 30.04 | 30.04 | 29.88 | 29.97 | 29.96 | 0.03% | 61,881 |
| Feb 14, 2025 | 29.79 | 30.00 | 29.79 | 29.96 | 29.95 | 0.28% | 79,565 |
| Feb 13, 2025 | 29.73 | 29.89 | 29.65 | 29.88 | 29.87 | 0.49% | 60,525 |
| Feb 12, 2025 | 29.52 | 29.76 | 28.88 | 29.73 | 29.72 | 0.24% | 44,563 |
| Feb 11, 2025 | 29.60 | 29.72 | 29.54 | 29.66 | 29.65 | -0.07% | 153,909 |
| Feb 10, 2025 | 29.65 | 29.73 | 29.58 | 29.68 | 29.67 | 0.85% | 88,738 |
| Feb 7, 2025 | 29.69 | 29.69 | 29.37 | 29.43 | 29.42 | -0.93% | 36,240 |
| Feb 6, 2025 | 29.63 | 29.71 | 29.58 | 29.71 | 29.70 | 0.39% | 57,313 |
| Feb 5, 2025 | 29.38 | 29.61 | 29.38 | 29.59 | 29.58 | 0.52% | 72,795 |
| Feb 4, 2025 | 29.41 | 29.45 | 29.34 | 29.44 | 29.43 | 0.65% | 86,914 |
| Feb 3, 2025 | 29.01 | 29.40 | 29.01 | 29.25 | 29.24 | -0.60% | 103,176 |
| Jan 31, 2025 | 29.66 | 29.79 | 28.50 | 29.43 | 29.42 | -0.11% | 66,571 |
| Jan 30, 2025 | 29.58 | 29.58 | 29.28 | 29.46 | 29.45 | 0.31% | 32,226 |
| Jan 29, 2025 | 29.45 | 29.45 | 29.17 | 29.37 | 29.36 | -0.14% | 47,601 |
| Jan 28, 2025 | 29.15 | 29.46 | 28.99 | 29.41 | 29.40 | 1.33% | 55,867 |
| Jan 27, 2025 | 29.00 | 29.30 | 28.83 | 29.03 | 29.02 | -2.21% | 67,949 |
| Jan 24, 2025 | 29.67 | 29.74 | 29.63 | 29.68 | 29.67 | 0.05% | 57,897 |
| Jan 23, 2025 | 29.61 | 29.67 | 29.57 | 29.67 | 29.66 | -0.15% | 46,746 |
| Jan 22, 2025 | 29.64 | 29.99 | 29.64 | 29.71 | 29.70 | 0.54% | 75,462 |
| Jan 21, 2025 | 29.61 | 29.61 | 29.37 | 29.55 | 29.54 | 0.13% | 68,670 |