Innovator U.S. Small Cap Managed Floor ETF (RFLR)
NYSEARCA: RFLR · Real-Time Price · USD
26.68
+0.29 (1.09%)
Nov 21, 2024, 11:41 AM EST - Market open
RFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 26.40 | 26.40 | 26.28 | 26.39 | 26.39 | 0.03% | 5,356 |
| Nov 19, 2024 | 26.19 | 26.39 | 26.07 | 26.38 | 26.38 | 0.74% | 5,501 |
| Nov 18, 2024 | 26.29 | 26.35 | 26.17 | 26.19 | 26.19 | 0.11% | 7,127 |
| Nov 15, 2024 | 26.16 | 26.18 | 26.16 | 26.16 | 26.16 | -0.83% | 2,129 |
| Nov 14, 2024 | 26.55 | 26.55 | 26.38 | 26.38 | 26.38 | -0.82% | 789 |
| Nov 13, 2024 | 26.89 | 26.89 | 26.60 | 26.60 | 26.60 | -0.45% | 86,081 |
| Nov 12, 2024 | 26.73 | 26.82 | 26.72 | 26.72 | 26.72 | -0.76% | 6,059 |
| Nov 11, 2024 | 26.93 | 26.94 | 26.87 | 26.92 | 26.92 | 0.40% | 13,390 |
| Nov 8, 2024 | 26.79 | 27.96 | 26.72 | 26.81 | 26.81 | 0.51% | 4,976 |
| Nov 7, 2024 | 26.63 | 26.68 | 26.63 | 26.68 | 26.68 | 0.38% | 2,282 |
| Nov 6, 2024 | 26.75 | 26.79 | 26.49 | 26.58 | 26.58 | 2.61% | 34,000 |
| Nov 5, 2024 | 25.80 | 25.93 | 25.80 | 25.90 | 25.90 | 1.05% | 8,273 |
| Nov 4, 2024 | 25.72 | 25.73 | 25.63 | 25.63 | 25.63 | 0.17% | 2,515 |
| Nov 1, 2024 | 25.64 | 25.73 | 25.59 | 25.59 | 25.59 | 0.23% | 1,400 |
| Oct 31, 2024 | 25.79 | 25.80 | 25.53 | 25.53 | 25.53 | -0.93% | 1,073 |
| Oct 30, 2024 | 25.88 | 25.91 | 25.77 | 25.77 | 25.77 | 0.12% | 1,278 |
| Oct 29, 2024 | 25.75 | 25.77 | 25.74 | 25.74 | 25.74 | -0.32% | 1,729 |
| Oct 28, 2024 | 25.79 | 25.84 | 25.79 | 25.82 | 25.82 | 1.26% | 1,651 |
| Oct 25, 2024 | 25.70 | 25.70 | 25.50 | 25.50 | 25.50 | -0.24% | 105 |
| Oct 24, 2024 | 25.62 | 25.62 | 25.50 | 25.56 | 25.56 | 0.23% | 597 |
| Oct 23, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.65% | 74 |
| Oct 22, 2024 | 25.66 | 25.67 | 25.66 | 25.67 | 25.67 | -0.33% | 1,953 |
| Oct 21, 2024 | 25.95 | 25.95 | 25.76 | 25.76 | 25.76 | -0.88% | 2,720 |
| Oct 18, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.10% | 1 |
| Oct 17, 2024 | 26.02 | 26.02 | 25.86 | 25.96 | 25.96 | 0.10% | 13,602 |
| Oct 16, 2024 | 25.88 | 25.96 | 25.88 | 25.93 | 25.93 | 0.77% | 1,490 |
| Oct 15, 2024 | 25.82 | 25.82 | 25.73 | 25.73 | 25.73 | 0.28% | 693 |
| Oct 14, 2024 | 25.50 | 25.66 | 25.50 | 25.66 | 25.66 | 0.43% | 683 |
| Oct 11, 2024 | 25.45 | 25.56 | 25.45 | 25.55 | 25.55 | 1.51% | 2,207 |
| Oct 10, 2024 | 25.10 | 25.17 | 25.10 | 25.17 | 25.17 | -0.43% | 1,180 |
| Oct 9, 2024 | 25.28 | 25.31 | 25.28 | 25.28 | 25.28 | 0.06% | 683 |
| Oct 8, 2024 | 25.32 | 25.32 | 25.26 | 25.26 | 25.26 | -0.06% | 1,010 |
| Oct 7, 2024 | 25.32 | 25.32 | 25.28 | 25.28 | 25.28 | -0.68% | 231 |
| Oct 4, 2024 | 25.44 | 25.66 | 25.33 | 25.45 | 25.45 | 1.14% | 7,848 |
| Oct 3, 2024 | 25.21 | 25.26 | 25.16 | 25.16 | 25.16 | -0.64% | 14,383 |
| Oct 2, 2024 | 25.34 | 25.35 | 25.32 | 25.32 | 25.32 | 0.08% | 8,614 |
| Oct 1, 2024 | 25.27 | 25.30 | 25.27 | 25.30 | 25.30 | -0.89% | 401 |
| Sep 30, 2024 | 25.56 | 25.58 | 25.53 | 25.53 | 25.53 | 0.08% | 1,382 |
| Sep 27, 2024 | 25.58 | 25.64 | 25.50 | 25.51 | 25.51 | 0.56% | 1,796 |
| Sep 26, 2024 | 25.39 | 25.45 | 25.36 | 25.37 | 25.37 | 0.57% | 3,929 |
| Sep 25, 2024 | 25.40 | 25.40 | 25.22 | 25.22 | 25.22 | -0.97% | 597 |
| Sep 24, 2024 | 25.47 | 25.47 | 25.38 | 25.47 | 25.47 | 0.32% | 1,862 |
| Sep 23, 2024 | 25.48 | 25.51 | 25.35 | 25.39 | 25.39 | -0.20% | 4,005 |
| Sep 20, 2024 | 25.60 | 25.60 | 25.44 | 25.44 | 25.44 | -0.35% | 945 |
| Sep 19, 2024 | 25.47 | 25.57 | 25.47 | 25.53 | 25.53 | 1.26% | 2,541 |
| Sep 18, 2024 | 25.14 | 25.48 | 25.13 | 25.21 | 25.21 | 0.36% | 3,117 |