Skip to main content
Innovator U.S. Small Cap Managed Floor ETF (RFLR)
NYSEARCA: RFLR · Real-Time Price · USD
25.36
-0.52 (-2.01%)
Feb 21, 2025, 3:43 PM EST - Market closed

RFLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.9626.0925.3725.3725.37-2.01%10,619
Feb 20, 202525.9526.1125.8325.8825.88-0.68%8,141
Feb 19, 202526.1226.1726.0626.0626.06-0.42%3,942
Feb 18, 202526.1926.2726.1126.1726.170.35%1,690
Feb 14, 202526.2426.2626.0826.0826.08-0.07%11,057
Feb 13, 202525.8726.1025.8726.1026.100.88%3,460
Feb 12, 202525.8025.8725.7425.8725.87-0.45%1,668
Feb 11, 202525.9926.0725.9425.9925.99-0.44%4,048
Feb 10, 202526.1026.1626.1026.1026.100.13%772
Feb 7, 202526.1126.1126.0426.0726.07-0.59%11,216
Feb 6, 202526.3326.4826.1926.2226.22-0.09%2,217
Feb 5, 202526.3226.3226.1326.2526.250.48%6,090
Feb 4, 202526.0226.1226.0226.1226.121.10%6,594
Feb 3, 202525.7025.9525.6425.8425.84-0.92%13,292
Jan 31, 202526.2826.3326.0126.0826.08-0.68%2,320
Jan 30, 202526.3026.3726.2126.2526.250.82%7,597
Jan 29, 202526.1026.1725.9826.0426.04-0.18%6,512
Jan 28, 202526.1026.1626.0126.0926.090.15%4,899
Jan 27, 202526.2926.2926.0026.0526.05-0.59%3,979
Jan 24, 202526.2226.2526.1926.2026.200.13%21,197
Jan 23, 202526.1226.2126.1226.1726.170.25%5,631
Jan 22, 202526.1626.1926.1026.1026.10-0.15%6,597
Jan 21, 202526.0426.1726.0426.1426.141.01%8,917
Jan 17, 202525.9525.9625.8825.8825.880.29%7,240
Jan 16, 202525.9025.9025.7425.8025.800.17%5,608
Jan 15, 202525.7425.8325.7325.7625.761.21%10,083
Jan 14, 202525.4025.4525.3325.4525.450.92%3,267
Jan 13, 202525.1525.2225.1425.2225.22-0.07%3,746
Jan 10, 202525.3425.3525.1325.2325.23-1.45%15,709
Jan 8, 202525.5425.6325.5025.6125.61-0.47%16,149
Jan 7, 202525.7725.8225.7025.7325.73-0.78%5,216
Jan 6, 202526.1326.1525.9325.9325.93-0.15%6,434
Jan 3, 202525.7325.9725.7325.9725.971.05%15,200
Jan 2, 202526.1227.5124.0225.7025.700.26%38,828
Dec 31, 202425.7425.7425.6225.6325.63-0.33%5,175
Dec 30, 202425.4725.7825.4725.7225.66-0.33%12,239
Dec 27, 202425.9525.9725.5525.8125.74-1.20%9,729
Dec 26, 202425.9426.1525.9426.1226.051.01%10,833
Dec 24, 202425.8225.8625.8225.8625.790.66%123
Dec 23, 202425.6825.7225.6325.6925.62-0.31%7,929
Dec 20, 202425.6625.9725.6525.7725.700.59%2,060
Dec 19, 202425.8425.8425.5625.6225.55-0.12%3,513
Dec 18, 202426.7026.7024.2625.6525.58-3.51%17,908
Dec 17, 202426.7626.7626.5426.5826.51-0.86%13,498
Dec 16, 202426.7226.8826.6926.8126.740.49%5,127
Dec 13, 202426.8326.8326.5526.6826.61-0.56%12,961
Dec 12, 202426.9726.9926.8026.8326.76-0.97%12,780
Dec 11, 202426.9727.2126.9727.0927.020.58%5,902
Dec 10, 202427.1527.1526.9426.9426.87-0.49%769
Dec 9, 202427.1527.2727.0727.0727.00-0.44%785
Dec 6, 202427.1927.2227.1527.1927.120.48%7,834
Dec 5, 202427.3127.3127.0627.0626.99-0.92%8,068
Dec 4, 202427.3027.3227.2227.3127.240.27%12,484
Dec 3, 202427.3527.3527.2327.2427.17-0.43%4,544
Dec 2, 202427.2627.4027.2627.3527.280.11%11,324
Nov 29, 202427.3527.3527.2727.3227.250.29%8,832
Nov 27, 202427.4327.4327.2327.2527.180.10%14,580
Nov 26, 202427.4327.4327.1827.2227.15-0.15%5,539
Nov 25, 202427.3427.3727.2127.2627.190.77%11,722
Nov 22, 202426.8727.0926.8727.0526.981.05%9,624
Nov 21, 202426.5126.8026.5126.7726.701.43%6,998
Nov 20, 202426.4026.4026.2826.3926.320.03%5,356
Nov 19, 202426.1926.3926.0726.3826.320.74%5,501
Nov 18, 202426.2926.3526.1726.1926.120.11%7,127
Nov 15, 202426.1626.1826.1626.1626.09-0.83%2,129
Nov 14, 202426.5526.5526.3826.3826.31-0.82%789
Nov 13, 202426.8926.8926.6026.6026.53-0.45%86,081
Nov 12, 202426.7326.8226.7226.7226.65-0.76%6,059
Nov 11, 202426.9326.9426.8726.9226.850.40%13,390
Nov 8, 202426.7927.9626.7226.8126.740.51%4,976
Nov 7, 202426.6326.6826.6326.6826.610.38%2,282
Nov 6, 202426.7526.7926.4926.5826.512.61%34,000
Nov 5, 202425.8025.9325.8025.9025.831.05%8,273
Nov 4, 202425.7225.7325.6325.6325.570.17%2,515
Nov 1, 202425.6425.7325.5925.5925.520.23%1,400
Oct 31, 202425.7925.8025.5325.5325.46-0.93%1,073
Oct 30, 202425.8825.9125.7725.7725.700.12%1,278
Oct 29, 202425.7525.7725.7425.7425.67-0.32%1,729
Oct 28, 202425.7925.8425.7925.8225.751.26%1,651
Oct 25, 202425.7025.7025.5025.5025.43-0.24%105
Oct 24, 202425.6225.6225.5025.5625.500.23%597
Oct 23, 202425.5025.5025.5025.5025.44-0.65%74
Oct 22, 202425.6625.6725.6625.6725.60-0.33%1,953
Oct 21, 202425.9525.9525.7625.7625.69-0.88%2,720
Oct 18, 202425.9825.9825.9825.9825.920.10%1
Oct 17, 202426.0226.0225.8625.9625.890.10%13,602
Oct 16, 202425.8825.9625.8825.9325.860.77%1,490
Oct 15, 202425.8225.8225.7325.7325.670.28%693
Oct 14, 202425.5025.6625.5025.6625.590.43%683
Oct 11, 202425.4525.5625.4525.5525.491.51%2,207
Oct 10, 202425.1025.1725.1025.1725.11-0.43%1,180
Oct 9, 202425.2825.3125.2825.2825.210.06%683
Oct 8, 202425.3225.3225.2625.2625.20-0.06%1,010
Oct 7, 202425.3225.3225.2825.2825.21-0.68%231
Oct 4, 202425.4425.6625.3325.4525.391.14%7,848
Oct 3, 202425.2125.2625.1625.1625.10-0.64%14,383
Oct 2, 202425.3425.3525.3225.3225.260.08%8,614
Oct 1, 202425.2725.3025.2725.3025.24-0.89%401
Sep 30, 202425.5625.5825.5325.5325.470.08%1,382
Sep 27, 202425.5825.6425.5025.5125.450.56%1,796