Innovator 20+ Year Treasury Bond 5 Floor ETF - July (TFJL)
BATS: TFJL · Real-Time Price · USD
19.86
-0.08 (-0.38%)
May 28, 2025, 12:38 PM - Market open
TFJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 19.90 | 19.94 | 19.86 | 19.94 | 19.94 | 0.38% | 5,694 |
| May 23, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.08% | 34 |
| May 22, 2025 | 19.82 | 19.89 | 19.78 | 19.85 | 19.85 | -0.10% | 34,289 |
| May 21, 2025 | 19.89 | 19.93 | 19.82 | 19.87 | 19.87 | -0.38% | 9,780 |
| May 20, 2025 | 19.96 | 19.97 | 19.92 | 19.95 | 19.95 | -0.25% | 4,049 |
| May 19, 2025 | 19.92 | 20.02 | 19.92 | 20.00 | 20.00 | -0.20% | 18,670 |
| May 16, 2025 | 20.09 | 20.09 | 19.99 | 20.04 | 20.04 | 0.10% | 8,276 |
| May 15, 2025 | 20.04 | 20.04 | 20.00 | 20.02 | 20.02 | 0.33% | 8,629 |
| May 14, 2025 | 19.95 | 19.96 | 19.91 | 19.95 | 19.95 | -0.15% | 8,132 |
| May 13, 2025 | 19.99 | 19.99 | 19.96 | 19.98 | 19.98 | -0.35% | 4,423 |
| May 12, 2025 | 20.11 | 20.11 | 20.02 | 20.05 | 20.05 | -0.50% | 16,214 |
| May 9, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.07% | 53 |
| May 8, 2025 | 20.31 | 20.31 | 20.17 | 20.17 | 20.17 | -0.47% | 1,637 |
| May 7, 2025 | 20.33 | 20.35 | 20.26 | 20.26 | 20.26 | -0.02% | 1,808 |
| May 6, 2025 | 20.17 | 20.27 | 20.17 | 20.27 | 20.27 | 0.37% | 565 |
| May 5, 2025 | 20.22 | 20.31 | 20.18 | 20.19 | 20.19 | -0.61% | 9,013 |
| May 2, 2025 | 20.31 | 20.31 | 20.26 | 20.31 | 20.31 | -0.66% | 6,379 |
| May 1, 2025 | 20.44 | 20.48 | 20.44 | 20.45 | 20.45 | -0.70% | 3,656 |
| Apr 30, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.32% | 69 |
| Apr 29, 2025 | 20.58 | 20.67 | 20.57 | 20.66 | 20.66 | 0.63% | 424,805 |
| Apr 28, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.37% | 444 |
| Apr 25, 2025 | 20.43 | 20.50 | 20.42 | 20.46 | 20.46 | 0.30% | 4,039 |
| Apr 24, 2025 | 20.43 | 20.44 | 20.36 | 20.40 | 20.40 | 0.52% | 1,910 |
| Apr 23, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.37% | 2 |
| Apr 22, 2025 | 20.20 | 20.31 | 20.17 | 20.22 | 20.22 | -0.12% | 8,865 |
| Apr 21, 2025 | 20.21 | 20.31 | 20.19 | 20.24 | 20.24 | -0.44% | 533,912 |
| Apr 17, 2025 | 20.36 | 20.42 | 20.28 | 20.33 | 20.33 | -0.64% | 1,576 |
| Apr 16, 2025 | 20.32 | 20.46 | 20.32 | 20.46 | 20.46 | 0.40% | 669 |
| Apr 15, 2025 | 20.40 | 20.42 | 20.33 | 20.38 | 20.38 | -0.10% | 13,418 |
| Apr 14, 2025 | 20.34 | 20.40 | 20.34 | 20.40 | 20.40 | 0.20% | 395 |
| Apr 11, 2025 | 20.30 | 20.36 | 20.30 | 20.36 | 20.36 | 0.07% | 701 |
| Apr 10, 2025 | 20.38 | 20.55 | 20.35 | 20.35 | 20.35 | -1.19% | 4,186 |
| Apr 9, 2025 | 20.45 | 20.64 | 20.40 | 20.59 | 20.59 | -0.05% | 6,491 |
| Apr 8, 2025 | 20.68 | 20.74 | 20.59 | 20.60 | 20.60 | -0.87% | 17,248 |
| Apr 7, 2025 | 21.05 | 21.05 | 20.78 | 20.78 | 20.78 | -1.97% | 29,625 |
| Apr 4, 2025 | 21.37 | 21.41 | 21.20 | 21.20 | 21.20 | 1.05% | 2,537 |
| Apr 3, 2025 | 21.04 | 21.04 | 20.97 | 20.98 | 20.98 | 0.52% | 13,661 |
| Apr 2, 2025 | 20.79 | 20.87 | 20.79 | 20.87 | 20.87 | -0.06% | 124,937 |
| Apr 1, 2025 | 20.91 | 20.92 | 20.86 | 20.88 | 20.88 | 0.59% | 525,804 |
| Mar 31, 2025 | 20.75 | 20.77 | 20.66 | 20.76 | 20.76 | 0.90% | 3,443 |
| Mar 28, 2025 | 20.51 | 20.58 | 20.51 | 20.57 | 20.57 | 1.40% | 241 |
| Mar 27, 2025 | 20.22 | 20.29 | 20.22 | 20.29 | 20.29 | -0.35% | 2,568 |
| Mar 26, 2025 | 20.35 | 20.38 | 20.32 | 20.36 | 20.36 | -0.49% | 323 |
| Mar 25, 2025 | 20.49 | 20.52 | 20.46 | 20.46 | 20.46 | -0.09% | 4,118 |
| Mar 24, 2025 | 20.49 | 20.55 | 20.48 | 20.48 | 20.48 | -0.92% | 3,777 |
| Mar 21, 2025 | 20.76 | 20.76 | 20.67 | 20.67 | 20.67 | -0.70% | 4,793 |
| Mar 20, 2025 | 20.95 | 20.95 | 20.79 | 20.82 | 20.82 | 0.17% | 8,531 |
| Mar 19, 2025 | 20.65 | 20.79 | 20.65 | 20.78 | 20.78 | 0.34% | 4,863 |
| Mar 18, 2025 | 20.59 | 20.74 | 20.59 | 20.71 | 20.71 | 0.19% | 7,209 |
| Mar 17, 2025 | 20.66 | 20.76 | 20.66 | 20.67 | 20.67 | 0.58% | 5,094 |