Innovator Equity Managed Floor ETF (SFLR)

SFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	34.14	34.21	34.06	34.08	-	-0.03%	134,686
Jul 17, 2025	34.03	34.18	33.94	34.09	34.09	0.41%	110,399
Jul 16, 2025	33.86	34.01	33.69	33.95	33.95	0.41%	79,075
Jul 15, 2025	34.06	34.06	33.81	33.81	33.81	-0.27%	233,545
Jul 14, 2025	33.80	33.98	33.80	33.90	33.90	0.03%	107,402
Jul 11, 2025	33.73	33.92	33.73	33.89	33.89	-0.12%	226,889
Jul 10, 2025	33.67	33.96	33.67	33.93	33.93	0.25%	143,416
Jul 9, 2025	33.63	33.86	33.63	33.85	33.85	0.43%	104,857
Jul 8, 2025	33.71	33.79	33.65	33.70	33.70	0.09%	191,039
Jul 7, 2025	33.67	33.80	33.62	33.67	33.67	-0.22%	180,814
Jul 3, 2025	33.74	33.78	33.64	33.75	33.75	0.34%	39,450
Jul 2, 2025	33.61	33.72	33.09	33.63	33.63	0.09%	131,118
Jul 1, 2025	33.53	33.73	33.53	33.60	33.60	0.09%	139,027
Jun 30, 2025	33.68	33.68	33.54	33.57	33.57	-0.11%	111,594
Jun 27, 2025	33.65	33.65	33.51	33.61	33.57	0.20%	207,312
Jun 26, 2025	33.37	33.70	33.09	33.54	33.50	0.63%	80,677
Jun 25, 2025	33.55	33.55	33.31	33.33	33.29	0.06%	132,710
Jun 24, 2025	33.12	33.49	33.12	33.31	33.27	0.54%	113,162
Jun 23, 2025	32.75	33.15	32.75	33.13	33.09	0.79%	113,807
Jun 20, 2025	33.18	33.18	32.77	32.87	32.83	-0.15%	69,102
Jun 18, 2025	33.01	33.06	32.82	32.92	32.88	0.21%	88,719
Jun 17, 2025	33.06	33.06	32.82	32.85	32.81	-0.51%	108,416
Jun 16, 2025	33.02	33.19	32.99	33.02	32.98	0.56%	176,514
Jun 13, 2025	32.86	33.02	32.74	32.84	32.80	-0.56%	134,232
Jun 12, 2025	32.87	33.09	32.87	33.02	32.98	0.27%	89,661
Jun 11, 2025	33.15	33.15	32.89	32.93	32.89	-0.12%	51,547
Jun 10, 2025	32.99	33.04	32.86	32.97	32.93	0.23%	80,342
Jun 9, 2025	33.00	33.00	32.83	32.90	32.86	0.05%	75,642
Jun 6, 2025	32.92	32.95	32.78	32.88	32.84	0.87%	98,675
Jun 5, 2025	32.72	32.82	32.49	32.60	32.56	-0.44%	151,410
Jun 4, 2025	32.78	32.79	32.68	32.74	32.70	0.24%	299,928
Jun 3, 2025	32.51	32.73	32.51	32.66	32.62	0.25%	87,487
Jun 2, 2025	32.48	32.59	32.34	32.58	32.54	0.43%	83,686
May 30, 2025	32.31	32.49	32.15	32.44	32.40	0.25%	65,706
May 29, 2025	32.59	32.59	32.21	32.36	32.32	0.22%	124,298
May 28, 2025	32.37	32.58	32.26	32.29	32.25	-0.43%	128,305
May 27, 2025	32.24	32.43	32.20	32.43	32.39	1.63%	83,163
May 23, 2025	31.87	32.04	31.82	31.91	31.87	-0.53%	86,646
May 22, 2025	32.00	32.23	32.00	32.08	32.04	0.16%	217,035
May 21, 2025	32.08	32.29	32.00	32.03	31.99	-0.59%	141,077
May 20, 2025	32.20	32.41	32.18	32.22	32.18	-0.37%	115,751
May 19, 2025	32.29	32.34	32.14	32.34	32.30	0.03%	150,419
May 16, 2025	32.39	32.39	32.23	32.33	32.29	0.78%	314,800
May 15, 2025	32.19	32.27	32.08	32.08	32.04	-0.31%	196,307
May 14, 2025	32.14	32.19	32.10	32.18	32.14	0.25%	89,215
May 13, 2025	31.99	32.17	31.99	32.10	32.06	0.34%	355,151
May 12, 2025	32.18	32.30	31.76	31.99	31.95	0.85%	254,801
May 9, 2025	31.81	31.82	31.63	31.72	31.68	-	295,647
May 8, 2025	31.88	32.47	31.63	31.72	31.68	0.28%	103,777
May 7, 2025	31.47	31.71	31.43	31.63	31.59	0.54%	64,555

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.