Innovator Nasdaq-100 Managed Floor ETF (QFLR)
NYSEARCA: QFLR · Real-Time Price · USD
27.82
+0.02 (0.07%)
At close: May 9, 2025, 4:00 PM
27.82
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
QFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 27.98 | 27.98 | 27.79 | 27.82 | 27.82 | 0.07% | 20,294 |
| May 8, 2025 | 28.02 | 28.15 | 27.27 | 27.80 | 27.80 | 0.43% | 77,936 |
| May 7, 2025 | 27.72 | 27.77 | 27.52 | 27.68 | 27.68 | 0.14% | 73,939 |
| May 6, 2025 | 27.51 | 27.67 | 27.45 | 27.64 | 27.64 | -0.14% | 18,804 |
| May 5, 2025 | 27.58 | 27.73 | 27.58 | 27.68 | 27.68 | -0.18% | 59,208 |
| May 2, 2025 | 27.78 | 27.78 | 27.65 | 27.73 | 27.73 | 0.11% | 33,767 |
| May 1, 2025 | 27.78 | 27.78 | 27.62 | 27.70 | 27.70 | 0.54% | 149,397 |
| Apr 30, 2025 | 27.46 | 27.55 | 27.26 | 27.55 | 27.55 | 0.22% | 54,226 |
| Apr 29, 2025 | 27.32 | 27.51 | 27.32 | 27.49 | 27.49 | 0.29% | 54,783 |
| Apr 28, 2025 | 27.48 | 27.49 | 27.27 | 27.41 | 27.41 | 0.04% | 54,955 |
| Apr 25, 2025 | 27.33 | 27.41 | 27.23 | 27.40 | 27.40 | 0.18% | 55,933 |
| Apr 24, 2025 | 26.96 | 27.35 | 26.96 | 27.35 | 27.35 | 1.45% | 52,147 |
| Apr 23, 2025 | 27.10 | 27.16 | 26.91 | 26.96 | 26.96 | 1.11% | 57,699 |
| Apr 22, 2025 | 26.60 | 26.78 | 26.52 | 26.67 | 26.67 | 1.20% | 80,491 |
| Apr 21, 2025 | 26.60 | 26.60 | 26.26 | 26.35 | 26.35 | -0.98% | 78,934 |
| Apr 17, 2025 | 26.85 | 26.85 | 26.60 | 26.61 | 26.61 | -0.41% | 56,733 |
| Apr 16, 2025 | 26.90 | 26.93 | 26.49 | 26.72 | 26.72 | -0.85% | 98,661 |
| Apr 15, 2025 | 26.96 | 27.06 | 26.90 | 26.95 | 26.95 | 0.04% | 108,834 |
| Apr 14, 2025 | 27.22 | 27.22 | 26.92 | 26.94 | 26.94 | 0.22% | 92,253 |
| Apr 11, 2025 | 26.82 | 27.11 | 26.72 | 26.88 | 26.88 | 0.86% | 72,290 |
| Apr 10, 2025 | 26.83 | 26.83 | 26.41 | 26.65 | 26.65 | -0.89% | 141,503 |
| Apr 9, 2025 | 26.10 | 26.99 | 26.01 | 26.89 | 26.89 | 3.42% | 285,415 |
| Apr 8, 2025 | 26.51 | 26.56 | 25.42 | 26.00 | 26.00 | -0.31% | 684,003 |
| Apr 7, 2025 | 25.81 | 26.27 | 25.70 | 26.08 | 26.08 | 0.27% | 436,276 |
| Apr 4, 2025 | 26.30 | 27.18 | 25.90 | 26.01 | 26.01 | -2.25% | 260,579 |
| Apr 3, 2025 | 26.88 | 26.88 | 26.54 | 26.61 | 26.61 | -2.31% | 133,110 |
| Apr 2, 2025 | 27.08 | 27.37 | 27.08 | 27.24 | 27.24 | 0.33% | 76,762 |
| 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 |