Innovator Equity Managed Floor ETF (SFLR)
NYSEARCA: SFLR · Real-Time Price · USD
35.60
+0.13 (0.37%)
At close: Sep 11, 2025, 4:00 PM EDT
35.60
0.00 (0.00%)
After-hours: Sep 11, 2025, 6:30 PM EDT
SFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 35.64 | 35.64 | 35.43 | 35.54 | - | 0.20% | 30,336 |
| Sep 10, 2025 | 35.44 | 35.57 | 35.37 | 35.47 | 35.47 | 0.25% | 65,174 |
| Sep 9, 2025 | 35.38 | 35.40 | 35.26 | 35.38 | 35.38 | 0.24% | 185,862 |
| Sep 8, 2025 | 35.32 | 35.35 | 35.23 | 35.30 | 35.30 | 0.37% | 75,672 |
| Sep 5, 2025 | 35.30 | 35.48 | 35.03 | 35.17 | 35.17 | -0.42% | 153,101 |
| Sep 4, 2025 | 35.03 | 35.37 | 35.03 | 35.32 | 35.32 | 0.68% | 85,423 |
| Sep 3, 2025 | 34.99 | 35.10 | 34.92 | 35.08 | 35.08 | 0.49% | 53,839 |
| Sep 2, 2025 | 34.68 | 34.96 | 34.66 | 34.91 | 34.91 | -0.54% | 110,432 |
| Aug 29, 2025 | 35.17 | 35.22 | 35.05 | 35.10 | 35.10 | -0.43% | 93,498 |
| Aug 28, 2025 | 35.16 | 35.39 | 35.16 | 35.25 | 35.25 | 0.14% | 412,743 |
| Aug 27, 2025 | 35.04 | 35.23 | 35.04 | 35.20 | 35.20 | 0.17% | 95,592 |
| Aug 26, 2025 | 35.02 | 35.15 | 34.94 | 35.14 | 35.14 | 0.43% | 99,286 |
| Aug 25, 2025 | 35.07 | 35.09 | 34.98 | 34.99 | 34.99 | -0.22% | 49,503 |
| Aug 22, 2025 | 34.64 | 35.19 | 34.62 | 35.07 | 35.07 | 1.29% | 70,215 |
| Aug 21, 2025 | 34.75 | 34.75 | 34.51 | 34.62 | 34.62 | -0.37% | 146,969 |
| Aug 20, 2025 | 34.80 | 34.80 | 34.46 | 34.75 | 34.75 | -0.11% | 189,589 |
| Aug 19, 2025 | 35.03 | 35.09 | 34.71 | 34.79 | 34.79 | -0.45% | 133,747 |
| Aug 18, 2025 | 35.01 | 35.01 | 34.90 | 34.95 | 34.95 | -0.13% | 2,085,282 |
| Aug 15, 2025 | 35.08 | 35.56 | 34.89 | 34.99 | 34.99 | -0.03% | 78,350 |
| Aug 14, 2025 | 35.07 | 35.07 | 34.87 | 35.00 | 35.00 | 0.09% | 108,607 |
| Aug 13, 2025 | 34.92 | 35.02 | 34.89 | 34.97 | 34.97 | 0.14% | 245,588 |
| Aug 12, 2025 | 34.80 | 35.62 | 34.69 | 34.92 | 34.92 | 1.01% | 97,474 |
| Aug 11, 2025 | 34.65 | 34.74 | 34.57 | 34.57 | 34.57 | -0.35% | 102,458 |
| Aug 8, 2025 | 34.58 | 34.72 | 34.54 | 34.69 | 34.69 | 0.73% | 105,165 |
| Aug 7, 2025 | 34.69 | 34.69 | 34.32 | 34.44 | 34.44 | 0.03% | 89,107 |
| Aug 6, 2025 | 34.21 | 34.52 | 34.21 | 34.43 | 34.43 | 0.51% | 106,440 |
| Aug 5, 2025 | 34.35 | 34.47 | 33.89 | 34.26 | 34.26 | -0.51% | 77,840 |
| Aug 4, 2025 | 34.07 | 34.43 | 34.07 | 34.43 | 34.43 | 1.38% | 111,055 |
| Aug 1, 2025 | 34.05 | 34.10 | 33.49 | 33.96 | 33.96 | -1.22% | 95,620 |
| Jul 31, 2025 | 34.79 | 34.79 | 34.34 | 34.38 | 34.38 | -0.20% | 186,994 |
| Jul 30, 2025 | 34.48 | 34.60 | 34.35 | 34.45 | 34.45 | -0.19% | 97,120 |
| Jul 29, 2025 | 34.68 | 34.68 | 34.45 | 34.52 | 34.52 | -0.25% | 98,204 |
| Jul 28, 2025 | 34.64 | 34.65 | 34.49 | 34.60 | 34.60 | 0.14% | 78,966 |
| Jul 25, 2025 | 34.32 | 34.75 | 33.87 | 34.55 | 34.55 | 0.47% | 83,960 |
| Jul 24, 2025 | 34.39 | 34.58 | 33.92 | 34.39 | 34.39 | 0.20% | 144,452 |
| Jul 23, 2025 | 34.18 | 34.42 | 34.18 | 34.32 | 34.32 | 0.88% | 89,206 |
| Jul 22, 2025 | 34.17 | 34.24 | 34.02 | 34.02 | 34.02 | -0.61% | 126,544 |
| Jul 21, 2025 | 34.13 | 34.34 | 34.13 | 34.23 | 34.23 | 0.18% | 126,030 |
| Jul 18, 2025 | 34.14 | 34.21 | 34.06 | 34.17 | 34.17 | 0.23% | 167,471 |
| 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 |