Skip to main content
logo
Innovator U.S. Small Cap Managed Floor ETF (RFLR)
NYSEARCA: RFLR · Real-Time Price · USD
25.20
-0.03 (-0.12%)
Jun 30, 2025, 4:00 PM - Market closed

RFLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202525.2625.2725.1725.2025.20-0.13%20,992
Jun 27, 202525.2525.3025.1325.2325.190.16%6,333
Jun 26, 202525.0725.1925.0625.1925.151.08%1,279
Jun 25, 202525.0625.0624.9124.9224.88-0.58%3,837
Jun 24, 202525.0825.0825.0725.0725.020.82%344
Jun 23, 202524.8024.8724.7924.8724.820.46%1,591
Jun 20, 202524.7824.7824.7524.7524.71-0.09%530
Jun 18, 202524.7824.7824.7824.7824.730.43%81
Jun 17, 202524.7324.7624.6724.6724.63-0.64%4,361
Jun 16, 202524.8824.9624.8324.8324.790.69%5,447
Jun 13, 202524.7724.8124.6524.6624.62-1.00%10,890
Jun 12, 202524.9424.9824.9124.9124.86-0.48%1,103
Jun 11, 202525.0025.0424.9525.0324.980.28%3,721
Jun 10, 202525.0025.0424.9424.9624.910.16%10,143
Jun 9, 202524.9324.9324.9224.9224.870.65%262
Jun 6, 202524.6824.7924.6824.7624.710.89%14,958
Jun 5, 202524.4624.6024.4524.5424.500.04%8,218
Jun 4, 202524.5124.5524.5124.5324.48-0.04%1,318
Jun 3, 202524.2824.8424.2824.5424.501.24%7,826
Jun 2, 202524.1424.2824.1424.2424.20-0.39%3,794
May 30, 202524.2524.3424.2524.3424.29-0.04%31,179
May 29, 202524.3124.3524.3124.3524.300.14%106
May 28, 202524.3824.3824.3124.3124.27-0.55%111
May 27, 202524.2424.4524.2424.4524.401.16%3,330
May 23, 202524.1424.2124.1424.1624.12-0.12%999
May 22, 202524.1024.1924.1024.1924.150.23%969
May 21, 202524.3424.3424.1424.1424.09-1.16%4,334
May 20, 202524.4024.4524.3524.4224.380.37%13,291
May 19, 202524.4824.4824.3224.3324.29-0.24%42,891
May 16, 202524.3924.4224.3724.3924.350.49%7,012
May 15, 202524.1924.3024.1924.2724.230.04%3,159
May 14, 202524.2624.2924.2624.2624.22-0.06%2,690
May 13, 202524.2724.2924.2724.2824.230.35%4,410
May 12, 202524.4424.4424.1924.1924.150.33%22,191
May 9, 202524.1324.1624.1024.1124.070.31%1,933
May 8, 202524.0824.0824.0424.0423.990.85%2,545
May 7, 202523.8823.8823.8323.8323.790.07%1,331
May 6, 202523.8223.8423.8023.8223.77-0.31%4,043
May 5, 202523.9223.9423.8923.8923.85-0.08%10,001
May 2, 202523.9223.9223.9023.9123.870.18%642
May 1, 202523.8623.8723.8623.8723.830.29%102
Apr 30, 202523.7123.8223.7123.8023.750.16%19,896
Apr 29, 202523.7523.7823.6923.7623.720.16%1,133
Apr 28, 202523.6923.7323.6923.7223.680.26%2,284
Apr 25, 202523.5823.6823.5723.6623.620.21%13,556
Apr 24, 202523.6223.6423.5923.6123.570.30%10,054
Apr 23, 202523.6323.6423.5123.5423.500.17%4,638
Apr 22, 202523.4123.5023.4123.5023.460.77%883
Apr 21, 202523.3923.3923.2423.3223.28-0.40%2,803
Apr 17, 202523.4123.4123.4123.4123.370.28%52