Innovator Equity Managed Floor ETF (SFLR)
NYSEARCA: SFLR · Real-Time Price · USD
36.87
+0.04 (0.11%)
At close: Dec 5, 2025, 4:00 PM EST
36.87
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
SFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.93 | 37.15 | 36.80 | 36.87 | 36.87 | 0.11% | 181,641 |
| Dec 4, 2025 | 36.91 | 36.91 | 36.69 | 36.83 | 36.83 | 0.08% | 105,261 |
| Dec 3, 2025 | 36.65 | 36.83 | 36.63 | 36.80 | 36.80 | 0.27% | 108,617 |
| Dec 2, 2025 | 36.88 | 36.88 | 36.62 | 36.70 | 36.70 | 0.14% | 175,121 |
| Dec 1, 2025 | 36.39 | 37.06 | 36.26 | 36.65 | 36.65 | -0.16% | 112,088 |
| Nov 28, 2025 | 36.43 | 36.74 | 36.28 | 36.71 | 36.71 | 0.16% | 42,980 |
| Nov 26, 2025 | 36.67 | 36.79 | 36.39 | 36.65 | 36.65 | 0.49% | 140,607 |
| Nov 25, 2025 | 36.02 | 36.50 | 36.02 | 36.47 | 36.47 | 0.63% | 159,214 |
| Nov 24, 2025 | 35.81 | 36.24 | 35.81 | 36.24 | 36.24 | 1.88% | 242,538 |
| Nov 21, 2025 | 35.43 | 36.01 | 35.41 | 35.57 | 35.57 | 0.34% | 152,413 |
| Nov 20, 2025 | 36.40 | 36.73 | 35.43 | 35.45 | 35.45 | -1.36% | 323,309 |
| Nov 19, 2025 | 36.01 | 36.14 | 35.77 | 35.94 | 35.94 | 0.28% | 119,390 |
| Nov 18, 2025 | 36.03 | 36.04 | 35.65 | 35.84 | 35.84 | -0.72% | 182,585 |
| Nov 17, 2025 | 36.03 | 36.38 | 35.91 | 36.10 | 36.10 | -0.72% | 152,634 |
| Nov 14, 2025 | 35.88 | 36.53 | 35.88 | 36.36 | 36.36 | -0.11% | 183,777 |
| Nov 13, 2025 | 36.83 | 36.83 | 36.30 | 36.40 | 36.40 | -1.38% | 166,267 |
| Nov 12, 2025 | 37.01 | 37.01 | 36.78 | 36.91 | 36.91 | 0.05% | 242,126 |
| Nov 11, 2025 | 36.76 | 37.20 | 36.67 | 36.89 | 36.89 | 0.22% | 90,649 |
| Nov 10, 2025 | 36.64 | 36.96 | 36.36 | 36.81 | 36.81 | 1.13% | 243,215 |
| Nov 7, 2025 | 36.26 | 36.48 | 35.86 | 36.40 | 36.40 | 0.33% | 216,451 |
| Nov 6, 2025 | 36.55 | 36.57 | 36.23 | 36.28 | 36.28 | -1.06% | 191,735 |
| Nov 5, 2025 | 36.45 | 36.79 | 36.45 | 36.67 | 36.67 | 0.20% | 138,196 |
| Nov 4, 2025 | 36.73 | 36.79 | 36.55 | 36.60 | 36.60 | -0.85% | 163,781 |
| Nov 3, 2025 | 37.00 | 37.00 | 36.78 | 36.91 | 36.91 | 0.16% | 352,528 |
| Oct 31, 2025 | 36.79 | 36.91 | 36.73 | 36.85 | 36.85 | 0.49% | 183,364 |
| Oct 30, 2025 | 36.61 | 36.84 | 36.60 | 36.67 | 36.67 | -0.16% | 576,816 |
| Oct 29, 2025 | 36.85 | 36.85 | 36.64 | 36.73 | 36.73 | - | 116,948 |
| Oct 28, 2025 | 36.82 | 36.82 | 36.66 | 36.73 | 36.73 | 0.14% | 157,169 |
| Oct 27, 2025 | 36.76 | 36.81 | 36.59 | 36.68 | 36.68 | 0.49% | 366,662 |
| Oct 24, 2025 | 36.49 | 36.55 | 36.43 | 36.50 | 36.50 | 0.50% | 191,147 |
| Oct 23, 2025 | 36.19 | 36.35 | 36.15 | 36.32 | 36.32 | 0.50% | 200,075 |
| Oct 22, 2025 | 36.38 | 36.38 | 35.96 | 36.14 | 36.14 | -0.54% | 437,181 |
| Oct 21, 2025 | 36.31 | 36.37 | 36.22 | 36.34 | 36.34 | 0.23% | 221,917 |
| Oct 20, 2025 | 36.01 | 36.42 | 36.01 | 36.25 | 36.25 | 0.69% | 119,796 |
| Oct 17, 2025 | 35.83 | 36.09 | 35.72 | 36.00 | 36.00 | 0.39% | 337,162 |
| Oct 16, 2025 | 36.00 | 36.14 | 35.71 | 35.86 | 35.86 | -0.44% | 203,784 |
| Oct 15, 2025 | 36.00 | 36.32 | 35.79 | 36.02 | 36.02 | 0.40% | 271,851 |
| Oct 14, 2025 | 35.72 | 36.20 | 35.48 | 35.88 | 35.88 | -0.19% | 95,754 |
| Oct 13, 2025 | 35.72 | 35.98 | 35.72 | 35.94 | 35.94 | 1.19% | 104,161 |
| Oct 10, 2025 | 36.35 | 36.41 | 35.51 | 35.52 | 35.52 | -2.09% | 287,803 |
| Oct 9, 2025 | 36.38 | 36.41 | 36.14 | 36.28 | 36.28 | -0.11% | 78,085 |
| Oct 8, 2025 | 36.13 | 36.40 | 36.13 | 36.32 | 36.32 | 0.44% | 98,794 |
| Oct 7, 2025 | 36.15 | 36.29 | 36.08 | 36.16 | 36.16 | -0.30% | 118,978 |
| Oct 6, 2025 | 36.17 | 36.31 | 36.14 | 36.27 | 36.27 | 0.40% | 82,160 |
| 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 |