Innovator U.S. Small Cap Managed Floor ETF (RFLR)
NYSEARCA: RFLR · Real-Time Price · USD
23.91
+0.01 (0.02%)
At close: Apr 1, 2025, 3:16 PM
23.82
-0.09 (-0.40%)
Pre-market: Apr 2, 2025, 4:09 AM EDT
RFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 23.80 | 23.98 | 23.77 | 23.91 | 23.91 | 0.03% | 13,248 |
| Mar 31, 2025 | 23.81 | 23.98 | 23.69 | 23.91 | 23.91 | -0.54% | 5,135 |
| Mar 28, 2025 | 24.11 | 24.11 | 23.95 | 24.04 | 24.01 | -1.19% | 7,441 |
| Mar 27, 2025 | 24.29 | 24.38 | 24.29 | 24.33 | 24.30 | -0.14% | 2,040 |
| Mar 26, 2025 | 24.43 | 24.50 | 24.36 | 24.36 | 24.33 | -0.49% | 4,109 |
| Mar 25, 2025 | 24.48 | 24.70 | 24.47 | 24.48 | 24.45 | -0.28% | 2,466 |
| Mar 24, 2025 | 24.52 | 24.55 | 24.43 | 24.55 | 24.52 | 1.29% | 7,536 |
| Mar 21, 2025 | 24.31 | 24.31 | 24.19 | 24.24 | 24.20 | -0.70% | 5,555 |
| Mar 20, 2025 | 24.42 | 24.52 | 24.36 | 24.41 | 24.37 | -0.08% | 9,152 |
| Mar 19, 2025 | 24.29 | 24.49 | 24.28 | 24.43 | 24.39 | 0.73% | 8,017 |
| Mar 18, 2025 | 24.21 | 24.27 | 24.20 | 24.25 | 24.22 | -0.46% | 6,709 |
| Mar 17, 2025 | 24.22 | 24.38 | 24.22 | 24.36 | 24.33 | 0.77% | 4,711 |
| Mar 14, 2025 | 24.03 | 24.18 | 24.03 | 24.18 | 24.14 | 0.98% | 3,003 |
| Mar 13, 2025 | 24.20 | 24.20 | 23.92 | 23.94 | 23.91 | -0.85% | 15,642 |
| Mar 12, 2025 | 24.16 | 24.28 | 24.13 | 24.15 | 24.12 | -0.12% | 3,635 |
| Mar 11, 2025 | 24.20 | 24.27 | 24.07 | 24.17 | 24.14 | 0.14% | 8,165 |
| Mar 10, 2025 | 24.26 | 24.42 | 24.10 | 24.14 | 24.11 | -1.55% | 14,728 |
| Mar 7, 2025 | 24.33 | 24.54 | 24.25 | 24.52 | 24.49 | 0.16% | 16,825 |
| Mar 6, 2025 | 24.53 | 24.56 | 24.41 | 24.48 | 24.45 | -0.39% | 8,185 |
| Mar 5, 2025 | 24.65 | 24.65 | 24.52 | 24.58 | 24.55 | 0.44% | 4,231 |
| Mar 4, 2025 | 24.35 | 24.61 | 24.30 | 24.47 | 24.44 | -0.73% | 3,896 |
| Mar 3, 2025 | 24.98 | 25.08 | 24.63 | 24.65 | 24.62 | -1.64% | 29,419 |
| Feb 28, 2025 | 24.93 | 25.06 | 24.91 | 25.06 | 25.03 | 0.63% | 2,435 |
| Feb 27, 2025 | 25.11 | 25.11 | 24.90 | 24.90 | 24.87 | -0.94% | 3,211 |
| Feb 26, 2025 | 25.30 | 25.32 | 25.03 | 25.14 | 25.11 | 0.16% | 25,352 |
| Feb 25, 2025 | 25.07 | 25.15 | 25.03 | 25.10 | 25.07 | -0.46% | 955 |
| Feb 24, 2025 | 25.28 | 25.38 | 25.22 | 25.22 | 25.19 | -0.58% | 3,123 |
| Feb 21, 2025 | 25.96 | 26.09 | 25.37 | 25.37 | 25.33 | -2.01% | 10,619 |
| Feb 20, 2025 | 25.95 | 26.11 | 25.83 | 25.88 | 25.85 | -0.68% | 8,141 |
| Feb 19, 2025 | 26.12 | 26.17 | 26.06 | 26.06 | 26.03 | -0.42% | 3,942 |
| Feb 18, 2025 | 26.19 | 26.27 | 26.11 | 26.17 | 26.14 | 0.35% | 1,690 |
| Feb 14, 2025 | 26.24 | 26.26 | 26.08 | 26.08 | 26.05 | -0.07% | 11,057 |
| Feb 13, 2025 | 25.87 | 26.10 | 25.87 | 26.10 | 26.07 | 0.88% | 3,460 |
| Feb 12, 2025 | 25.80 | 25.87 | 25.74 | 25.87 | 25.84 | -0.45% | 1,668 |
| Feb 11, 2025 | 25.99 | 26.07 | 25.94 | 25.99 | 25.95 | -0.44% | 4,048 |
| Feb 10, 2025 | 26.10 | 26.16 | 26.10 | 26.10 | 26.07 | 0.13% | 772 |
| Feb 7, 2025 | 26.11 | 26.11 | 26.04 | 26.07 | 26.03 | -0.59% | 11,216 |
| Feb 6, 2025 | 26.33 | 26.48 | 26.19 | 26.22 | 26.19 | -0.09% | 2,217 |
| Feb 5, 2025 | 26.32 | 26.32 | 26.13 | 26.25 | 26.21 | 0.48% | 6,090 |
| Feb 4, 2025 | 26.02 | 26.12 | 26.02 | 26.12 | 26.09 | 1.10% | 6,594 |
| Feb 3, 2025 | 25.70 | 25.95 | 25.64 | 25.84 | 25.80 | -0.92% | 13,292 |
| Jan 31, 2025 | 26.28 | 26.33 | 26.01 | 26.08 | 26.04 | -0.68% | 2,320 |
| Jan 30, 2025 | 26.30 | 26.37 | 26.21 | 26.25 | 26.22 | 0.82% | 7,597 |
| Jan 29, 2025 | 26.10 | 26.17 | 25.98 | 26.04 | 26.01 | -0.18% | 6,512 |
| Jan 28, 2025 | 26.10 | 26.16 | 26.01 | 26.09 | 26.05 | 0.15% | 4,899 |
| Jan 27, 2025 | 26.29 | 26.29 | 26.00 | 26.05 | 26.01 | -0.59% | 3,979 |
| Jan 24, 2025 | 26.22 | 26.25 | 26.19 | 26.20 | 26.17 | 0.13% | 21,197 |
| Jan 23, 2025 | 26.12 | 26.21 | 26.12 | 26.17 | 26.13 | 0.25% | 5,631 |
| Jan 22, 2025 | 26.16 | 26.19 | 26.10 | 26.10 | 26.07 | -0.15% | 6,597 |
| Jan 21, 2025 | 26.04 | 26.17 | 26.04 | 26.14 | 26.11 | 1.01% | 8,917 |