Innovator Equity Managed Floor ETF (SFLR)
NYSEARCA: SFLR · Real-Time Price · USD
31.35
0.00 (0.00%)
Apr 28, 2025, 4:00 PM EDT - Market closed
SFLR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 31.28 | 31.40 | 31.16 | 31.39 | 31.39 | 0.13% | 69,014 |
Apr 25, 2025 | 31.34 | 31.35 | 31.12 | 31.35 | 31.35 | 0.35% | 114,608 |
Apr 24, 2025 | 30.87 | 31.24 | 30.87 | 31.24 | 31.24 | 1.10% | 104,136 |
Apr 23, 2025 | 30.97 | 31.16 | 30.81 | 30.90 | 30.90 | 0.85% | 96,478 |
Apr 22, 2025 | 30.41 | 30.69 | 30.41 | 30.64 | 30.64 | 1.29% | 84,713 |
Apr 21, 2025 | 30.55 | 30.55 | 30.06 | 30.25 | 30.25 | -1.05% | 174,849 |
Apr 17, 2025 | 30.74 | 30.75 | 30.48 | 30.57 | 30.57 | -0.23% | 91,562 |
Apr 16, 2025 | 30.77 | 30.89 | 30.42 | 30.64 | 30.64 | -0.97% | 748,731 |
Apr 15, 2025 | 30.96 | 31.02 | 30.90 | 30.94 | 30.94 | 0.26% | 299,252 |
Apr 14, 2025 | 31.15 | 31.15 | 30.80 | 30.86 | 30.86 | - | 243,159 |
Apr 11, 2025 | 30.45 | 30.88 | 30.45 | 30.86 | 30.86 | 0.82% | 486,624 |
Apr 10, 2025 | 30.73 | 30.98 | 30.11 | 30.61 | 30.61 | -0.91% | 186,874 |
Apr 9, 2025 | 29.59 | 30.94 | 29.59 | 30.89 | 30.89 | 3.76% | 246,689 |
Apr 8, 2025 | 30.37 | 30.37 | 29.58 | 29.77 | 29.77 | -0.13% | 406,897 |
Apr 7, 2025 | 29.29 | 30.99 | 29.14 | 29.81 | 29.81 | -0.10% | 1,009,130 |
Apr 4, 2025 | 30.00 | 30.35 | 29.68 | 29.84 | 29.84 | -2.77% | 573,830 |
Apr 3, 2025 | 30.77 | 31.08 | 30.64 | 30.69 | 30.69 | -3.09% | 293,858 |
Apr 2, 2025 | 31.25 | 31.71 | 31.25 | 31.67 | 31.67 | 0.89% | 50,541 |
Apr 1, 2025 | 31.26 | 31.55 | 31.23 | 31.39 | 31.39 | - | 152,371 |
Mar 31, 2025 | 31.03 | 31.44 | 30.86 | 31.39 | 31.39 | 0.19% | 109,770 |
Mar 28, 2025 | 31.67 | 31.76 | 31.25 | 31.33 | 31.30 | -1.45% | 133,521 |
Mar 27, 2025 | 31.71 | 31.96 | 31.71 | 31.79 | 31.76 | -0.31% | 60,154 |
Mar 26, 2025 | 32.16 | 32.25 | 31.79 | 31.89 | 31.86 | -0.59% | 131,735 |
Mar 25, 2025 | 32.05 | 32.19 | 32.05 | 32.08 | 32.05 | 0.25% | 114,265 |
Mar 24, 2025 | 31.80 | 32.11 | 31.80 | 32.00 | 31.97 | 0.95% | 102,936 |
Mar 21, 2025 | 31.52 | 31.70 | 31.40 | 31.70 | 31.67 | 0.22% | 133,788 |
Mar 20, 2025 | 31.51 | 31.84 | 31.51 | 31.63 | 31.60 | -0.13% | 127,310 |
Mar 19, 2025 | 31.48 | 31.77 | 31.40 | 31.67 | 31.64 | 1.15% | 134,339 |
Mar 18, 2025 | 31.46 | 31.51 | 31.24 | 31.31 | 31.28 | -0.89% | 109,806 |
Mar 17, 2025 | 31.40 | 31.76 | 31.39 | 31.59 | 31.56 | 0.51% | 146,577 |
Mar 14, 2025 | 31.22 | 31.46 | 30.98 | 31.43 | 31.40 | 1.42% | 131,128 |
Mar 13, 2025 | 31.34 | 31.34 | 30.92 | 30.99 | 30.96 | -1.15% | 108,679 |
Mar 12, 2025 | 31.53 | 31.53 | 31.13 | 31.35 | 31.32 | 0.35% | 126,435 |
Mar 11, 2025 | 31.43 | 31.53 | 31.02 | 31.24 | 31.21 | -0.60% | 304,442 |
Mar 10, 2025 | 31.82 | 31.82 | 31.14 | 31.43 | 31.40 | -1.93% | 180,267 |
Mar 7, 2025 | 31.88 | 32.17 | 31.60 | 32.05 | 32.02 | 0.09% | 151,446 |
Mar 6, 2025 | 32.20 | 32.35 | 31.60 | 32.02 | 31.99 | -1.57% | 838,968 |
Mar 5, 2025 | 32.25 | 32.58 | 32.03 | 32.53 | 32.50 | 0.90% | 144,722 |
Mar 4, 2025 | 32.37 | 32.56 | 31.98 | 32.24 | 32.21 | -0.95% | 388,749 |
Mar 3, 2025 | 33.16 | 33.53 | 32.36 | 32.55 | 32.52 | -1.51% | 136,095 |
Feb 28, 2025 | 32.51 | 33.05 | 32.48 | 33.05 | 33.02 | 1.66% | 151,716 |
Feb 27, 2025 | 33.15 | 33.17 | 32.51 | 32.51 | 32.48 | -1.22% | 159,426 |
Feb 26, 2025 | 32.98 | 33.24 | 32.89 | 32.91 | 32.88 | -0.18% | 146,799 |
Feb 25, 2025 | 33.12 | 33.15 | 32.75 | 32.97 | 32.94 | -0.51% | 155,943 |
Feb 24, 2025 | 33.41 | 33.42 | 33.09 | 33.14 | 33.11 | -0.48% | 218,571 |
Feb 21, 2025 | 33.83 | 33.85 | 33.27 | 33.30 | 33.27 | -1.51% | 178,359 |
Feb 20, 2025 | 33.80 | 33.94 | 33.64 | 33.81 | 33.78 | -0.29% | 213,363 |
Feb 19, 2025 | 33.86 | 33.94 | 33.80 | 33.91 | 33.88 | 0.12% | 218,380 |
Feb 18, 2025 | 33.86 | 33.88 | 33.71 | 33.87 | 33.84 | 0.15% | 156,745 |
Feb 14, 2025 | 33.66 | 33.83 | 33.66 | 33.82 | 33.79 | 0.18% | 167,407 |