Innovator Equity Managed Floor ETF (SFLR)

SFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	37.64	37.78	37.41	37.78	37.78	0.60%	166,598
May 6, 2026	37.40	37.57	37.39	37.56	37.56	0.60%	169,112
May 5, 2026	37.36	37.36	37.15	37.33	37.33	0.95%	137,951
May 4, 2026	37.00	37.15	36.92	36.98	36.98	-0.11%	316,740
May 1, 2026	36.97	37.31	36.97	37.02	37.02	0.41%	399,548
Apr 30, 2026	36.83	37.01	36.62	36.87	36.87	1.01%	159,466
Apr 29, 2026	36.51	36.66	36.50	36.50	36.50	-0.38%	76,602
Apr 28, 2026	36.50	36.70	36.42	36.64	36.64	-0.16%	97,177
Apr 27, 2026	36.68	36.78	36.64	36.70	36.70	-0.03%	157,457
Apr 24, 2026	36.54	36.72	36.51	36.71	36.71	0.47%	179,638
Apr 23, 2026	36.34	36.62	36.34	36.54	36.54	-0.25%	197,666
Apr 22, 2026	36.57	36.99	36.51	36.63	36.63	0.58%	145,128
Apr 21, 2026	36.49	36.59	36.36	36.42	36.42	-0.38%	278,905
Apr 20, 2026	36.54	36.62	36.49	36.56	36.56	0.14%	165,426
Apr 17, 2026	36.44	36.63	36.44	36.51	36.51	-0.08%	166,529
Apr 16, 2026	36.58	36.58	36.45	36.54	36.54	0.05%	242,195
Apr 15, 2026	36.37	36.52	36.37	36.52	36.52	0.38%	155,153
Apr 14, 2026	36.26	36.45	36.26	36.38	36.38	0.33%	274,440
Apr 13, 2026	36.20	36.33	36.17	36.26	36.26	0.08%	145,646
Apr 10, 2026	36.25	36.27	36.17	36.23	36.23	0.08%	135,168
Apr 9, 2026	36.05	36.23	36.05	36.20	36.20	0.08%	397,721
Apr 8, 2026	36.42	36.47	35.54	36.17	36.17	1.01%	408,096
Apr 7, 2026	35.72	35.81	35.53	35.81	35.81	0.06%	225,784
Apr 6, 2026	35.66	35.79	35.52	35.79	35.79	0.28%	1,248,070
Apr 2, 2026	35.16	35.78	35.16	35.69	35.69	-0.06%	238,618
Apr 1, 2026	35.93	36.08	35.34	35.71	35.71	0.85%	677,659
Mar 31, 2026	35.19	35.50	34.87	35.41	35.41	1.58%	267,346
Mar 30, 2026	35.07	35.16	34.69	34.86	34.83	-0.09%	239,924
Mar 27, 2026	35.05	35.24	34.88	34.89	34.86	-1.27%	324,760
Mar 26, 2026	35.70	35.74	35.31	35.34	35.31	-1.17%	185,990
Mar 25, 2026	35.89	35.91	35.71	35.76	35.73	0.45%	491,512
Mar 24, 2026	35.63	35.78	35.47	35.60	35.57	-0.38%	175,097
Mar 23, 2026	35.83	35.96	35.66	35.74	35.70	0.78%	350,853
Mar 20, 2026	35.71	36.10	35.31	35.46	35.43	-0.98%	235,589
Mar 19, 2026	35.55	35.97	35.55	35.81	35.78	-0.25%	953,853
Mar 18, 2026	36.14	36.28	35.90	35.90	35.87	-1.10%	132,696
Mar 17, 2026	36.30	36.43	36.27	36.30	36.27	0.14%	200,278
Mar 16, 2026	36.26	36.35	36.15	36.25	36.22	0.78%	321,917
Mar 13, 2026	36.12	36.51	35.92	35.97	35.94	-0.28%	274,351
Mar 12, 2026	36.25	36.41	36.07	36.07	36.04	-1.15%	148,469
Mar 11, 2026	36.49	36.67	36.43	36.49	36.46	-0.03%	162,334
Mar 10, 2026	36.58	36.78	36.44	36.50	36.47	-0.44%	170,162
Mar 9, 2026	36.06	36.67	36.00	36.66	36.63	0.74%	231,723
Mar 6, 2026	36.35	36.52	36.24	36.39	36.36	-0.84%	275,729
Mar 5, 2026	36.78	36.86	36.43	36.70	36.67	-0.41%	142,595
Mar 4, 2026	36.61	37.26	36.57	36.85	36.82	0.77%	200,400
Mar 3, 2026	36.26	36.75	36.14	36.57	36.54	-0.81%	446,882
Mar 2, 2026	36.00	36.97	35.60	36.87	36.84	0.05%	279,235
Feb 27, 2026	36.75	37.79	36.64	36.85	36.82	-0.30%	345,364
Feb 26, 2026	37.02	37.04	36.71	36.96	36.93	-0.16%	237,107

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.