Innovator U.S. Small Cap Managed Floor ETF (RFLR)
NYSEARCA: RFLR · Real-Time Price · USD
32.72
+0.13 (0.40%)
At close: Jul 6, 2026, 4:00 PM EDT
32.72
0.00 (0.00%)
After-hours: Jul 6, 2026, 6:30 PM EDT
RFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 32.76 | 32.83 | 32.71 | 32.72 | 32.72 | 0.40% | 10,102 |
| Jul 2, 2026 | 32.87 | 32.93 | 32.45 | 32.59 | 32.59 | -0.58% | 9,117 |
| Jul 1, 2026 | 32.52 | 33.02 | 32.52 | 32.78 | 32.78 | -0.02% | 9,212 |
| Jun 30, 2026 | 32.57 | 32.81 | 32.57 | 32.78 | 32.78 | 0.62% | 5,386 |
| Jun 29, 2026 | 32.42 | 32.67 | 32.42 | 32.63 | 32.58 | -0.16% | 8,488 |
| Jun 26, 2026 | 32.12 | 32.68 | 32.00 | 32.68 | 32.63 | 1.92% | 64,973 |
| Jun 25, 2026 | 32.09 | 32.34 | 32.00 | 32.07 | 32.02 | 0.30% | 84,741 |
| Jun 24, 2026 | 31.83 | 32.03 | 31.50 | 31.97 | 31.92 | 0.84% | 19,890 |
| Jun 23, 2026 | 31.61 | 31.78 | 31.45 | 31.70 | 31.66 | 0.23% | 20,165 |
| Jun 22, 2026 | 31.84 | 31.84 | 31.61 | 31.63 | 31.58 | -0.22% | 5,878 |
| Jun 18, 2026 | 31.52 | 31.70 | 31.52 | 31.70 | 31.65 | 1.24% | 11,945 |
| Jun 17, 2026 | 31.56 | 31.75 | 31.29 | 31.31 | 31.26 | -0.55% | 9,262 |
| Jun 16, 2026 | 31.56 | 31.69 | 31.48 | 31.48 | 31.44 | -0.19% | 21,920 |
| Jun 15, 2026 | 31.75 | 31.75 | 31.54 | 31.54 | 31.50 | -0.01% | 5,279 |
| Jun 12, 2026 | 31.32 | 31.70 | 31.32 | 31.55 | 31.50 | 0.61% | 8,692 |
| Jun 11, 2026 | 31.26 | 31.37 | 31.24 | 31.36 | 31.31 | 1.69% | 17,400 |
| Jun 10, 2026 | 31.09 | 31.09 | 30.84 | 30.84 | 30.79 | -0.17% | 3,580 |
| Jun 9, 2026 | 31.10 | 31.10 | 30.51 | 30.89 | 30.84 | 0.61% | 6,608 |
| Jun 8, 2026 | 30.71 | 30.95 | 30.70 | 30.70 | 30.66 | 0.41% | 5,633 |
| Jun 5, 2026 | 30.88 | 30.92 | 30.43 | 30.58 | 30.54 | -1.86% | 14,381 |
| Jun 4, 2026 | 31.11 | 31.23 | 31.01 | 31.16 | 31.11 | 1.50% | 8,018 |
| Jun 3, 2026 | 30.89 | 30.90 | 30.70 | 30.70 | 30.66 | -1.05% | 5,114 |
| Jun 2, 2026 | 32.57 | 32.57 | 30.96 | 31.03 | 30.98 | 0.02% | 9,538 |
| Jun 1, 2026 | 30.86 | 31.03 | 30.78 | 31.02 | 30.98 | 0.33% | 6,991 |
| May 29, 2026 | 30.94 | 30.97 | 30.86 | 30.92 | 30.87 | -0.02% | 3,853 |
| May 28, 2026 | 30.81 | 30.96 | 30.78 | 30.93 | 30.88 | 0.09% | 8,229 |
| May 27, 2026 | 30.94 | 31.01 | 30.86 | 30.90 | 30.85 | 0.12% | 7,339 |
| May 26, 2026 | 30.81 | 30.87 | 30.76 | 30.86 | 30.81 | 1.16% | 6,883 |
| May 22, 2026 | 30.44 | 30.55 | 30.44 | 30.51 | 30.46 | 0.54% | 3,725 |
| May 21, 2026 | 30.23 | 30.40 | 30.14 | 30.34 | 30.30 | 0.39% | 4,012 |
| May 20, 2026 | 29.87 | 30.25 | 29.72 | 30.22 | 30.18 | 1.91% | 5,490 |
| May 19, 2026 | 29.63 | 29.75 | 29.63 | 29.66 | 29.61 | -0.86% | 2,496 |
| May 18, 2026 | 29.86 | 29.96 | 29.80 | 29.92 | 29.87 | 0.02% | 10,213 |
| May 15, 2026 | 30.23 | 30.23 | 29.91 | 29.91 | 29.87 | -1.60% | 6,139 |
| May 14, 2026 | 30.38 | 30.51 | 30.33 | 30.40 | 30.35 | 0.46% | 3,956 |
| May 13, 2026 | 30.22 | 30.29 | 30.19 | 30.26 | 30.21 | -0.31% | 3,065 |
| May 12, 2026 | 30.23 | 30.35 | 30.10 | 30.35 | 30.31 | -0.59% | 3,916 |
| May 11, 2026 | 30.64 | 30.64 | 30.53 | 30.53 | 30.49 | -0.34% | 3,337 |
| May 8, 2026 | 30.56 | 30.66 | 30.51 | 30.64 | 30.59 | 0.81% | 4,012 |
| May 7, 2026 | 30.61 | 30.61 | 30.16 | 30.39 | 30.35 | -0.52% | 31,354 |
| May 6, 2026 | 30.59 | 30.60 | 30.49 | 30.55 | 30.51 | 0.35% | 5,045 |
| May 5, 2026 | 30.26 | 30.45 | 30.26 | 30.45 | 30.40 | 1.23% | 5,831 |
| May 4, 2026 | 30.23 | 30.23 | 29.99 | 30.08 | 30.03 | -0.59% | 5,789 |
| May 1, 2026 | 30.15 | 30.30 | 30.15 | 30.25 | 30.21 | 0.29% | 19,081 |
| Apr 30, 2026 | 29.84 | 30.18 | 29.80 | 30.17 | 30.12 | 1.50% | 8,664 |
| Apr 29, 2026 | 29.97 | 29.97 | 29.66 | 29.72 | 29.67 | -1.14% | 2,623 |
| Apr 28, 2026 | 30.10 | 30.10 | 29.92 | 30.06 | 30.02 | -0.30% | 3,294 |
| Apr 27, 2026 | 30.15 | 30.15 | 30.05 | 30.15 | 30.10 | 0.49% | 7,324 |
| Apr 24, 2026 | 29.87 | 30.03 | 29.87 | 30.00 | 29.96 | 0.30% | 9,586 |
| Apr 23, 2026 | 29.98 | 30.03 | 29.87 | 29.91 | 29.87 | -0.79% | 3,018 |