Skip to main content
Innovator U.S. Small Cap Managed Floor ETF (RFLR)
NYSEARCA: RFLR · Real-Time Price · USD
24.76
+0.22 (0.89%)
Jun 6, 2025, 4:00 PM - Market closed

RFLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202524.6824.7924.6824.7624.760.89%14,958
Jun 5, 202524.4624.6024.4524.5424.540.04%8,218
Jun 4, 202524.5124.5524.5124.5324.53-0.04%1,318
Jun 3, 202524.2824.8424.2824.5424.541.24%7,826
Jun 2, 202524.1424.2824.1424.2424.24-0.39%3,794
May 30, 202524.2524.3424.2524.3424.34-0.04%31,179
May 29, 202524.3124.3524.3124.3524.350.14%106
May 28, 202524.3824.3824.3124.3124.31-0.55%111
May 27, 202524.2424.4524.2424.4524.451.16%3,330
May 23, 202524.1424.2124.1424.1624.16-0.12%999
May 22, 202524.1024.1924.1024.1924.190.23%969
May 21, 202524.3424.3424.1424.1424.14-1.16%4,334
May 20, 202524.4024.4524.3524.4224.420.37%13,291
May 19, 202524.4824.4824.3224.3324.33-0.24%42,891
May 16, 202524.3924.4224.3724.3924.390.49%7,012
May 15, 202524.1924.3024.1924.2724.270.04%3,159
May 14, 202524.2624.2924.2624.2624.26-0.06%2,690
May 13, 202524.2724.2924.2724.2824.280.35%4,410
May 12, 202524.4424.4424.1924.1924.190.33%22,191
May 9, 202524.1324.1624.1024.1124.110.31%1,933
May 8, 202524.0824.0824.0424.0424.040.85%2,545
May 7, 202523.8823.8823.8323.8323.830.07%1,331
May 6, 202523.8223.8423.8023.8223.82-0.31%4,043
May 5, 202523.9223.9423.8923.8923.89-0.08%10,001
May 2, 202523.9223.9223.9023.9123.910.18%642
May 1, 202523.8623.8723.8623.8723.870.29%102
Apr 30, 202523.7123.8223.7123.8023.800.16%19,896
Apr 29, 202523.7523.7823.6923.7623.760.16%1,133
Apr 28, 202523.6923.7323.6923.7223.720.26%2,284
Apr 25, 202523.5823.6823.5723.6623.660.21%13,556
Apr 24, 202523.6223.6423.5923.6123.610.30%10,054
Apr 23, 202523.6323.6423.5123.5423.540.17%4,638
Apr 22, 202523.4123.5023.4123.5023.500.77%883
Apr 21, 202523.3923.3923.2423.3223.32-0.40%2,803
Apr 17, 202523.4123.4123.4123.4123.410.28%52
Apr 16, 202523.3623.3623.3123.3523.35-0.11%4,225
Apr 15, 202523.4023.4023.3423.3723.37-0.05%6,650
Apr 14, 202523.4123.4123.3223.3923.390.09%616
Apr 11, 202523.2123.3723.2123.3723.370.32%2,782
Apr 10, 202523.5623.5623.2123.2923.29-0.69%21,943
Apr 9, 202523.0823.4923.0423.4523.451.83%10,103
Apr 8, 202523.2523.2623.0323.0323.03-0.49%9,328
Apr 7, 202523.2123.4523.1223.1423.14-0.29%10,755
Apr 4, 202523.1723.2623.1723.2123.21-1.07%2,106
Apr 3, 202523.5623.6123.4623.4623.46-2.56%11,104
Apr 2, 202524.0424.0824.0324.0824.080.69%2,623
Apr 1, 202523.8023.9823.7723.9123.910.03%13,248
Mar 31, 202523.8123.9823.6923.9123.91-0.54%5,135
Mar 28, 202524.1124.1123.9524.0424.01-1.19%7,441
Mar 27, 202524.2924.3824.2924.3324.30-0.14%2,040