Innovator Equity Managed Floor ETF (SFLR)
NYSEARCA: SFLR · Real-Time Price · USD
36.21
+0.08 (0.22%)
Oct 6, 2025, 11:21 AM EDT - Market open
SFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 36.21 | 36.26 | 36.09 | 36.13 | 36.13 | -0.07% | 123,314 |
| Oct 2, 2025 | 36.21 | 36.21 | 36.02 | 36.15 | 36.15 | 0.14% | 1,883,447 |
| Oct 1, 2025 | 35.94 | 36.23 | 35.85 | 36.10 | 36.10 | 0.19% | 84,198 |
| Sep 30, 2025 | 35.94 | 36.08 | 35.78 | 36.03 | 36.03 | 0.45% | 105,772 |
| Sep 29, 2025 | 35.90 | 36.04 | 35.84 | 35.87 | 35.84 | 0.04% | 227,935 |
| Sep 26, 2025 | 35.82 | 36.02 | 35.67 | 35.86 | 35.82 | 0.49% | 139,008 |
| Sep 25, 2025 | 35.53 | 35.76 | 35.45 | 35.68 | 35.65 | -0.43% | 126,109 |
| Sep 24, 2025 | 36.07 | 36.07 | 35.77 | 35.84 | 35.80 | -0.07% | 137,840 |
| Sep 23, 2025 | 36.08 | 36.08 | 35.83 | 35.86 | 35.83 | -0.39% | 421,596 |
| Sep 22, 2025 | 35.94 | 36.02 | 35.83 | 36.00 | 35.97 | 0.42% | 102,185 |
| Sep 19, 2025 | 35.70 | 35.89 | 35.70 | 35.85 | 35.82 | 0.14% | 66,295 |
| Sep 18, 2025 | 35.83 | 35.83 | 35.68 | 35.80 | 35.77 | 0.39% | 269,712 |
| Sep 17, 2025 | 35.72 | 35.72 | 35.50 | 35.66 | 35.63 | -0.14% | 1,846,906 |
| Sep 16, 2025 | 35.72 | 35.73 | 35.62 | 35.71 | 35.68 | - | 172,830 |
| Sep 15, 2025 | 35.69 | 35.83 | 35.44 | 35.71 | 35.68 | 0.28% | 91,646 |
| Sep 12, 2025 | 35.61 | 35.66 | 35.55 | 35.61 | 35.58 | 0.03% | 60,787 |
| Sep 11, 2025 | 35.64 | 35.64 | 35.43 | 35.60 | 35.57 | 0.37% | 96,955 |
| Sep 10, 2025 | 35.44 | 35.57 | 35.37 | 35.47 | 35.44 | 0.25% | 65,174 |
| Sep 9, 2025 | 35.38 | 35.40 | 35.26 | 35.38 | 35.35 | 0.24% | 185,862 |
| Sep 8, 2025 | 35.32 | 35.35 | 35.23 | 35.30 | 35.27 | 0.37% | 75,672 |
| Sep 5, 2025 | 35.30 | 35.48 | 35.03 | 35.17 | 35.14 | -0.42% | 153,101 |
| Sep 4, 2025 | 35.03 | 35.37 | 35.03 | 35.32 | 35.29 | 0.68% | 85,423 |
| Sep 3, 2025 | 34.99 | 35.10 | 34.92 | 35.08 | 35.05 | 0.49% | 53,839 |
| Sep 2, 2025 | 34.68 | 34.96 | 34.66 | 34.91 | 34.88 | -0.54% | 110,432 |
| Aug 29, 2025 | 35.17 | 35.22 | 35.05 | 35.10 | 35.07 | -0.43% | 93,498 |
| Aug 28, 2025 | 35.16 | 35.39 | 35.16 | 35.25 | 35.22 | 0.14% | 412,743 |
| Aug 27, 2025 | 35.04 | 35.23 | 35.04 | 35.20 | 35.17 | 0.17% | 95,592 |
| Aug 26, 2025 | 35.02 | 35.15 | 34.94 | 35.14 | 35.11 | 0.43% | 99,286 |
| Aug 25, 2025 | 35.07 | 35.09 | 34.98 | 34.99 | 34.96 | -0.22% | 49,503 |
| Aug 22, 2025 | 34.64 | 35.19 | 34.62 | 35.07 | 35.04 | 1.29% | 70,215 |
| Aug 21, 2025 | 34.75 | 34.75 | 34.51 | 34.62 | 34.59 | -0.37% | 146,969 |
| Aug 20, 2025 | 34.80 | 34.80 | 34.46 | 34.75 | 34.72 | -0.11% | 189,589 |
| Aug 19, 2025 | 35.03 | 35.09 | 34.71 | 34.79 | 34.76 | -0.45% | 133,747 |
| Aug 18, 2025 | 35.01 | 35.01 | 34.90 | 34.95 | 34.92 | -0.13% | 2,085,282 |
| Aug 15, 2025 | 35.08 | 35.56 | 34.89 | 34.99 | 34.96 | -0.03% | 78,350 |
| Aug 14, 2025 | 35.07 | 35.07 | 34.87 | 35.00 | 34.97 | 0.09% | 108,607 |
| Aug 13, 2025 | 34.92 | 35.02 | 34.89 | 34.97 | 34.94 | 0.14% | 245,588 |
| Aug 12, 2025 | 34.80 | 35.62 | 34.69 | 34.92 | 34.89 | 1.01% | 97,474 |
| Aug 11, 2025 | 34.65 | 34.74 | 34.57 | 34.57 | 34.54 | -0.35% | 102,458 |
| Aug 8, 2025 | 34.58 | 34.72 | 34.54 | 34.69 | 34.66 | 0.73% | 105,165 |
| Aug 7, 2025 | 34.69 | 34.69 | 34.32 | 34.44 | 34.41 | 0.03% | 89,107 |
| Aug 6, 2025 | 34.21 | 34.52 | 34.21 | 34.43 | 34.40 | 0.51% | 106,440 |
| Aug 5, 2025 | 34.35 | 34.47 | 33.89 | 34.26 | 34.23 | -0.51% | 77,840 |
| Aug 4, 2025 | 34.07 | 34.43 | 34.07 | 34.43 | 34.40 | 1.38% | 111,055 |
| Aug 1, 2025 | 34.05 | 34.10 | 33.49 | 33.96 | 33.93 | -1.22% | 95,620 |
| Jul 31, 2025 | 34.79 | 34.79 | 34.34 | 34.38 | 34.35 | -0.20% | 186,994 |
| Jul 30, 2025 | 34.48 | 34.60 | 34.35 | 34.45 | 34.42 | -0.19% | 97,120 |
| Jul 29, 2025 | 34.68 | 34.68 | 34.45 | 34.52 | 34.48 | -0.25% | 98,204 |
| Jul 28, 2025 | 34.64 | 34.65 | 34.49 | 34.60 | 34.57 | 0.14% | 78,966 |
| Jul 25, 2025 | 34.32 | 34.75 | 33.87 | 34.55 | 34.52 | 0.47% | 83,960 |