Innovator U.S. Small Cap Managed Floor ETF (RFLR)
NYSEARCA: RFLR · Real-Time Price · USD
28.47
+0.03 (0.11%)
At close: Dec 5, 2025, 4:00 PM EST
28.47
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
RFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.93 | 29.93 | 28.45 | 28.47 | 28.47 | 0.11% | 10,600 |
| Dec 4, 2025 | 28.41 | 28.55 | 28.41 | 28.44 | 28.43 | 0.04% | 13,899 |
| Dec 3, 2025 | 28.51 | 28.51 | 28.31 | 28.43 | 28.43 | 0.83% | 5,549 |
| Dec 2, 2025 | 28.25 | 28.30 | 28.16 | 28.19 | 28.19 | -0.18% | 13,998 |
| Dec 1, 2025 | 27.00 | 28.33 | 26.70 | 28.24 | 28.24 | -0.23% | 13,066 |
| Nov 28, 2025 | 28.34 | 28.37 | 28.25 | 28.30 | 28.30 | -0.08% | 13,101 |
| Nov 26, 2025 | 28.25 | 28.36 | 28.25 | 28.33 | 28.33 | 0.29% | 3,964 |
| Nov 25, 2025 | 28.00 | 28.26 | 28.00 | 28.25 | 28.25 | 1.27% | 19,740 |
| Nov 24, 2025 | 27.73 | 27.91 | 27.56 | 27.89 | 27.89 | 1.24% | 13,651 |
| Nov 21, 2025 | 27.18 | 27.66 | 27.09 | 27.55 | 27.55 | 2.23% | 5,850 |
| Nov 20, 2025 | 27.65 | 27.66 | 26.94 | 26.95 | 26.95 | -1.38% | 11,632 |
| Nov 19, 2025 | 27.49 | 27.49 | 27.09 | 27.33 | 27.33 | -0.21% | 13,747 |
| Nov 18, 2025 | 27.20 | 27.43 | 27.18 | 27.38 | 27.38 | 0.54% | 5,388 |
| Nov 17, 2025 | 27.24 | 27.66 | 27.17 | 27.24 | 27.24 | -1.40% | 6,840 |
| Nov 14, 2025 | 27.52 | 27.83 | 27.52 | 27.63 | 27.62 | -0.17% | 8,944 |
| Nov 13, 2025 | 27.92 | 27.92 | 27.04 | 27.67 | 27.67 | -1.72% | 14,982 |
| Nov 12, 2025 | 28.32 | 28.32 | 28.15 | 28.16 | 28.15 | -0.35% | 8,977 |
| Nov 11, 2025 | 28.10 | 28.29 | 28.10 | 28.25 | 28.25 | 0.51% | 3,131 |
| Nov 10, 2025 | 28.13 | 28.25 | 28.01 | 28.11 | 28.11 | 0.96% | 12,172 |
| Nov 7, 2025 | 27.91 | 27.91 | 27.51 | 27.84 | 27.84 | 0.42% | 10,652 |
| Nov 6, 2025 | 28.01 | 28.03 | 27.72 | 27.73 | 27.73 | -1.44% | 42,216 |
| Nov 5, 2025 | 27.95 | 28.16 | 27.90 | 28.13 | 28.13 | 1.17% | 10,629 |
| Nov 4, 2025 | 27.99 | 28.00 | 27.79 | 27.81 | 27.81 | -1.19% | 7,414 |
| Nov 3, 2025 | 28.06 | 28.17 | 27.90 | 28.14 | 28.14 | -0.45% | 32,265 |
| Oct 31, 2025 | 28.13 | 28.31 | 28.12 | 28.27 | 28.27 | 0.47% | 5,038 |
| Oct 30, 2025 | 28.22 | 28.39 | 28.10 | 28.14 | 28.14 | -0.16% | 134,151 |
| Oct 29, 2025 | 28.45 | 28.55 | 28.15 | 28.18 | 28.18 | -1.12% | 15,367 |
| Oct 28, 2025 | 28.52 | 28.61 | 28.42 | 28.50 | 28.50 | -0.36% | 10,780 |
| Oct 27, 2025 | 28.73 | 31.45 | 28.55 | 28.60 | 28.60 | 0.26% | 35,831 |
| Oct 24, 2025 | 28.83 | 28.83 | 28.53 | 28.53 | 28.53 | 0.74% | 76,771 |
| Oct 23, 2025 | 28.26 | 28.40 | 28.17 | 28.32 | 28.32 | 0.72% | 44,967 |
| Oct 22, 2025 | 28.27 | 28.27 | 27.97 | 28.12 | 28.12 | -1.06% | 4,100 |
| Oct 21, 2025 | 28.40 | 28.50 | 28.34 | 28.42 | 28.42 | 0.01% | 26,869 |
| Oct 20, 2025 | 28.35 | 28.43 | 28.32 | 28.42 | 28.42 | 1.48% | 4,337 |
| Oct 17, 2025 | 28.14 | 28.15 | 27.91 | 28.00 | 28.00 | -0.44% | 6,185 |
| Oct 16, 2025 | 28.56 | 28.56 | 28.07 | 28.13 | 28.13 | -1.03% | 4,328 |
| Oct 15, 2025 | 28.54 | 28.54 | 28.37 | 28.42 | 28.42 | 0.60% | 10,552 |
| Oct 14, 2025 | 27.88 | 28.29 | 27.88 | 28.25 | 28.25 | 1.27% | 4,946 |
| Oct 13, 2025 | 27.72 | 27.90 | 27.69 | 27.90 | 27.90 | 1.99% | 7,479 |
| Oct 10, 2025 | 28.09 | 28.12 | 27.35 | 27.35 | 27.35 | -2.50% | 4,087 |
| Oct 9, 2025 | 28.05 | 28.10 | 28.03 | 28.05 | 28.05 | -0.36% | 1,395 |
| Oct 8, 2025 | 28.13 | 28.21 | 28.09 | 28.15 | 28.15 | 0.65% | 8,592 |
| Oct 7, 2025 | 28.20 | 28.28 | 27.96 | 27.97 | 27.97 | -0.96% | 17,541 |
| Oct 6, 2025 | 28.21 | 28.33 | 28.21 | 28.24 | 28.24 | 0.39% | 7,509 |
| Oct 3, 2025 | 28.08 | 28.31 | 28.08 | 28.13 | 28.13 | 0.84% | 4,689 |
| Oct 2, 2025 | 27.92 | 27.94 | 27.69 | 27.90 | 27.90 | 0.30% | 7,632 |
| Oct 1, 2025 | 27.80 | 27.87 | 27.70 | 27.82 | 27.82 | 0.28% | 5,953 |
| Sep 30, 2025 | 27.77 | 27.77 | 27.58 | 27.74 | 27.74 | -0.08% | 3,176 |
| Sep 29, 2025 | 27.84 | 27.86 | 27.72 | 27.76 | 27.71 | -0.47% | 19,690 |
| Sep 26, 2025 | 27.58 | 27.89 | 27.58 | 27.89 | 27.84 | 1.02% | 7,128 |