Innovator U.S. Small Cap Managed Floor ETF (RFLR)
NYSEARCA: RFLR · Real-Time Price · USD
25.87
+0.09 (0.35%)
Aug 8, 2025, 12:10 PM - Market open
RFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 25.97 | 25.97 | 25.75 | 25.78 | 25.78 | -0.27% | 2,181 |
| Aug 6, 2025 | 25.89 | 25.91 | 25.82 | 25.85 | 25.85 | -0.23% | 4,509 |
| Aug 5, 2025 | 25.87 | 25.93 | 25.79 | 25.91 | 25.91 | 0.53% | 2,335 |
| Aug 4, 2025 | 25.59 | 25.80 | 25.59 | 25.78 | 25.78 | 1.31% | 4,662 |
| Aug 1, 2025 | 25.31 | 25.51 | 25.31 | 25.44 | 25.44 | -1.10% | 7,017 |
| Jul 31, 2025 | 25.86 | 25.94 | 25.73 | 25.73 | 25.73 | -0.67% | 3,770 |
| Jul 30, 2025 | 26.13 | 26.24 | 25.81 | 25.90 | 25.90 | -0.47% | 2,645 |
| Jul 29, 2025 | 26.25 | 26.27 | 26.02 | 26.02 | 26.02 | -0.77% | 6,089 |
| Jul 28, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.02% | 164 |
| Jul 25, 2025 | 26.19 | 26.23 | 26.16 | 26.23 | 26.23 | 0.20% | 652 |
| Jul 24, 2025 | 26.39 | 26.39 | 26.18 | 26.18 | 26.18 | -0.87% | 1,844 |
| Jul 23, 2025 | 26.34 | 26.41 | 26.34 | 26.41 | 26.41 | 0.90% | 10,383 |
| Jul 22, 2025 | 26.07 | 26.17 | 26.07 | 26.17 | 26.17 | 0.83% | 1,040 |
| Jul 21, 2025 | 26.09 | 26.21 | 25.96 | 25.96 | 25.96 | -0.31% | 6,653 |
| Jul 18, 2025 | 26.50 | 26.50 | 26.04 | 26.04 | 26.04 | -0.21% | 5,623 |
| Jul 17, 2025 | 26.08 | 26.13 | 26.08 | 26.09 | 26.09 | 0.94% | 980 |
| Jul 16, 2025 | 25.81 | 25.92 | 25.61 | 25.85 | 25.85 | 0.74% | 16,210 |
| Jul 15, 2025 | 26.03 | 26.03 | 25.66 | 25.66 | 25.66 | -1.20% | 1,127 |
| Jul 14, 2025 | 25.90 | 25.98 | 25.84 | 25.97 | 25.97 | 0.50% | 2,969 |
| Jul 11, 2025 | 25.89 | 25.89 | 25.80 | 25.84 | 25.84 | -0.33% | 2,011 |
| Jul 10, 2025 | 25.82 | 25.93 | 25.82 | 25.93 | 25.93 | 0.54% | 1,056 |
| Jul 9, 2025 | 25.72 | 25.79 | 25.72 | 25.79 | 25.79 | 0.49% | 1,412 |
| Jul 8, 2025 | 25.69 | 25.71 | 25.64 | 25.66 | 25.66 | 0.44% | 4,965 |
| Jul 7, 2025 | 25.62 | 25.63 | 25.55 | 25.55 | 25.55 | 0.46% | 1,442 |
| Jul 3, 2025 | 25.45 | 25.46 | 25.43 | 25.43 | 25.43 | 0.39% | 10,766 |
| Jul 2, 2025 | 25.26 | 25.42 | 25.11 | 25.33 | 25.33 | - | 11,242 |
| Jul 1, 2025 | 25.26 | 27.41 | 25.23 | 25.33 | 25.33 | 0.52% | 11,153 |
| Jun 30, 2025 | 25.26 | 25.27 | 25.17 | 25.20 | 25.20 | -0.13% | 20,992 |
| Jun 27, 2025 | 25.25 | 25.30 | 25.13 | 25.23 | 25.19 | 0.16% | 6,333 |
| Jun 26, 2025 | 25.07 | 25.19 | 25.06 | 25.19 | 25.15 | 1.08% | 1,279 |
| Jun 25, 2025 | 25.06 | 25.06 | 24.91 | 24.92 | 24.88 | -0.58% | 3,837 |
| Jun 24, 2025 | 25.08 | 25.08 | 25.07 | 25.07 | 25.02 | 0.82% | 344 |
| Jun 23, 2025 | 24.80 | 24.87 | 24.79 | 24.87 | 24.82 | 0.46% | 1,591 |
| Jun 20, 2025 | 24.78 | 24.78 | 24.75 | 24.75 | 24.71 | -0.09% | 530 |
| Jun 18, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.73 | 0.43% | 81 |
| Jun 17, 2025 | 24.73 | 24.76 | 24.67 | 24.67 | 24.63 | -0.64% | 4,361 |
| Jun 16, 2025 | 24.88 | 24.96 | 24.83 | 24.83 | 24.79 | 0.69% | 5,447 |
| Jun 13, 2025 | 24.77 | 24.81 | 24.65 | 24.66 | 24.62 | -1.00% | 10,890 |
| Jun 12, 2025 | 24.94 | 24.98 | 24.91 | 24.91 | 24.86 | -0.48% | 1,103 |
| Jun 11, 2025 | 25.00 | 25.04 | 24.95 | 25.03 | 24.98 | 0.28% | 3,721 |
| Jun 10, 2025 | 25.00 | 25.04 | 24.94 | 24.96 | 24.91 | 0.16% | 10,143 |
| Jun 9, 2025 | 24.93 | 24.93 | 24.92 | 24.92 | 24.87 | 0.65% | 262 |
| Jun 6, 2025 | 24.68 | 24.79 | 24.68 | 24.76 | 24.71 | 0.89% | 14,958 |
| Jun 5, 2025 | 24.46 | 24.60 | 24.45 | 24.54 | 24.50 | 0.04% | 8,218 |
| Jun 4, 2025 | 24.51 | 24.55 | 24.51 | 24.53 | 24.48 | -0.04% | 1,318 |
| Jun 3, 2025 | 24.28 | 24.84 | 24.28 | 24.54 | 24.50 | 1.24% | 7,826 |
| Jun 2, 2025 | 24.14 | 24.28 | 24.14 | 24.24 | 24.20 | -0.39% | 3,794 |
| May 30, 2025 | 24.25 | 24.34 | 24.25 | 24.34 | 24.29 | -0.04% | 31,179 |
| May 29, 2025 | 24.31 | 24.35 | 24.31 | 24.35 | 24.30 | 0.14% | 106 |
| May 28, 2025 | 24.38 | 24.38 | 24.31 | 24.31 | 24.27 | -0.55% | 111 |