Innovator Nasdaq-100 Managed Floor ETF (QFLR)
NYSEARCA: QFLR · Real-Time Price · USD
33.54
+0.16 (0.48%)
At close: Oct 17, 2025, 4:00 PM EDT
33.54
0.00 (0.00%)
After-hours: Oct 17, 2025, 8:00 PM EDT
QFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |