Innovator 20+ Year Treasury Bond 5 Floor ETF - July (TFJL)
BATS: TFJL · Real-Time Price · USD
20.00
0.00 (0.00%)
Aug 7, 2025, 4:00 PM - Market closed
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 20.05 | 20.05 | 19.98 | 20.00 | 20.00 | - | 9,951 |
| Aug 6, 2025 | 20.00 | 20.00 | 19.95 | 20.00 | 20.00 | -0.65% | 838 |
| Aug 5, 2025 | 20.03 | 20.14 | 20.00 | 20.13 | 20.13 | 0.47% | 39,226 |
| Aug 4, 2025 | 20.01 | 20.07 | 20.01 | 20.04 | 20.04 | 0.15% | 1,162,035 |
| Aug 1, 2025 | 19.96 | 20.01 | 19.96 | 20.01 | 20.01 | 1.09% | 1,747 |
| Jul 31, 2025 | 19.80 | 19.80 | 19.79 | 19.79 | 19.79 | 0.06% | 325 |
| Jul 30, 2025 | 19.78 | 19.78 | 19.76 | 19.78 | 19.78 | -0.46% | 604 |
| Jul 29, 2025 | 19.65 | 19.87 | 19.65 | 19.87 | 19.87 | 1.20% | 939 |
| Jul 28, 2025 | 19.69 | 19.69 | 19.64 | 19.64 | 19.64 | -0.46% | 2,130 |
| Jul 25, 2025 | 19.68 | 19.73 | 19.68 | 19.73 | 19.73 | 0.36% | 8,959 |
| Jul 24, 2025 | 19.69 | 19.70 | 19.64 | 19.66 | 19.66 | -0.03% | 2,083 |
| Jul 23, 2025 | 19.65 | 19.69 | 19.65 | 19.66 | 19.66 | -0.53% | 1,118 |
| Jul 22, 2025 | 19.74 | 19.78 | 19.74 | 19.77 | 19.77 | 0.32% | 1,731 |
| Jul 21, 2025 | 19.71 | 19.71 | 19.70 | 19.70 | 19.70 | 0.55% | 111 |
| Jul 18, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.10% | 1,260 |
| Jul 17, 2025 | 19.60 | 19.62 | 19.56 | 19.58 | 19.58 | -0.05% | 1,260 |
| Jul 16, 2025 | 19.62 | 19.62 | 19.54 | 19.59 | 19.59 | 0.03% | 3,711 |
| Jul 15, 2025 | 19.57 | 19.58 | 19.55 | 19.58 | 19.58 | -0.36% | 4,395 |
| Jul 14, 2025 | 19.64 | 19.65 | 19.63 | 19.65 | 19.65 | -0.08% | 841 |
| Jul 11, 2025 | 19.70 | 19.70 | 19.67 | 19.67 | 19.67 | -0.91% | 119 |
| Jul 10, 2025 | 19.83 | 19.85 | 19.83 | 19.85 | 19.85 | 0.08% | 422 |
| Jul 9, 2025 | 19.73 | 19.83 | 19.73 | 19.83 | 19.83 | 0.65% | 572 |
| Jul 8, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.17% | 80 |
| Jul 7, 2025 | 19.73 | 19.74 | 19.69 | 19.74 | 19.74 | -0.73% | 11,491 |
| Jul 3, 2025 | 19.93 | 19.93 | 19.88 | 19.88 | 19.88 | -0.50% | 503 |
| Jul 2, 2025 | 19.89 | 19.98 | 19.89 | 19.98 | 19.98 | -0.40% | 1,181 |
| Jul 1, 2025 | 20.03 | 20.06 | 20.00 | 20.06 | 20.06 | -0.40% | 1,742 |
| Jun 30, 2025 | 19.98 | 20.14 | 19.98 | 20.14 | 20.14 | 1.17% | 791,919 |
| Jun 27, 2025 | 19.95 | 19.99 | 19.87 | 19.91 | 19.91 | -0.71% | 4,381 |
| Jun 26, 2025 | 19.96 | 20.06 | 19.91 | 20.05 | 20.05 | 0.55% | 45,728 |
| Jun 25, 2025 | 19.86 | 19.94 | 19.86 | 19.94 | 19.94 | -0.12% | 579 |
| Jun 24, 2025 | 19.90 | 19.97 | 19.90 | 19.97 | 19.97 | 0.45% | 358 |
| Jun 23, 2025 | 19.95 | 19.95 | 19.88 | 19.88 | 19.88 | 0.16% | 1,026 |
| Jun 20, 2025 | 19.78 | 19.85 | 19.78 | 19.85 | 19.85 | -0.24% | 1,882 |
| Jun 18, 2025 | 19.96 | 19.96 | 19.89 | 19.89 | 19.89 | -0.04% | 1,638 |
| Jun 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.30% | 283,089 |
| Jun 16, 2025 | 19.90 | 19.90 | 19.77 | 19.84 | 19.84 | -0.15% | 283,089 |
| Jun 13, 2025 | 19.92 | 19.97 | 19.86 | 19.87 | 19.87 | -0.65% | 3,045 |
| Jun 12, 2025 | 19.96 | 20.00 | 19.95 | 20.00 | 20.00 | 0.53% | 20,863 |
| Jun 11, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.33% | 185 |
| Jun 10, 2025 | 19.89 | 19.89 | 19.83 | 19.83 | 19.83 | -0.08% | 4,637 |
| Jun 9, 2025 | 19.83 | 19.88 | 19.81 | 19.85 | 19.85 | -0.11% | 341,775 |
| Jun 6, 2025 | 19.90 | 19.90 | 19.85 | 19.87 | 19.87 | -0.72% | 7,276 |
| Jun 5, 2025 | 20.00 | 20.02 | 19.98 | 20.01 | 20.01 | 0.10% | 8,532 |
| Jun 4, 2025 | 19.97 | 20.01 | 19.97 | 19.99 | 19.99 | 0.60% | 7,128 |
| Jun 3, 2025 | 19.87 | 19.88 | 19.85 | 19.87 | 19.87 | -0.03% | 6,026 |
| Jun 2, 2025 | 19.86 | 19.90 | 19.84 | 19.88 | 19.88 | -0.38% | 23,326 |
| May 30, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.05% | 580 |
| May 29, 2025 | 19.92 | 19.96 | 19.92 | 19.96 | 19.96 | 0.38% | 580 |
| May 28, 2025 | 19.87 | 19.89 | 19.84 | 19.89 | 19.89 | -0.27% | 2,451 |