Innovator 20+ Year Treasury Bond 5 Floor ETF - July (TFJL)
BATS: TFJL · Real-Time Price · USD
19.91
-0.14 (-0.71%)
At close: Jun 27, 2025, 4:00 PM
19.91
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
TFJL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |