Innovator Nasdaq-100 Managed Floor ETF (QFLR)
NYSEARCA: QFLR · Real-Time Price · USD
34.69
+0.08 (0.23%)
Dec 5, 2025, 4:00 PM EST - Market closed
QFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.81 | 34.81 | 34.60 | 34.69 | 34.69 | 0.23% | 77,381 |
| Dec 4, 2025 | 34.79 | 34.79 | 34.47 | 34.61 | 34.61 | - | 62,045 |
| Dec 3, 2025 | 34.49 | 34.65 | 34.42 | 34.61 | 34.61 | 0.26% | 86,312 |
| Dec 2, 2025 | 34.50 | 34.64 | 34.31 | 34.52 | 34.52 | 0.41% | 146,078 |
| Dec 1, 2025 | 34.43 | 34.45 | 34.20 | 34.38 | 34.38 | 0.06% | 40,252 |
| Nov 28, 2025 | 34.35 | 34.36 | 34.18 | 34.36 | 34.36 | 0.29% | 25,488 |
| Nov 26, 2025 | 33.88 | 34.29 | 33.88 | 34.26 | 34.26 | 0.82% | 97,628 |
| Nov 25, 2025 | 33.88 | 33.99 | 33.53 | 33.98 | 33.98 | 0.41% | 95,140 |
| Nov 24, 2025 | 33.43 | 33.92 | 33.43 | 33.84 | 33.84 | 2.30% | 86,883 |
| Nov 21, 2025 | 32.80 | 33.39 | 32.59 | 33.08 | 33.08 | 0.70% | 63,765 |
| Nov 20, 2025 | 33.67 | 34.00 | 32.83 | 32.85 | 32.85 | -1.56% | 89,894 |
| Nov 19, 2025 | 33.39 | 33.63 | 33.16 | 33.37 | 33.37 | 0.60% | 103,154 |
| Nov 18, 2025 | 33.36 | 33.44 | 33.00 | 33.17 | 33.17 | -0.99% | 70,497 |
| Nov 17, 2025 | 33.47 | 33.82 | 33.28 | 33.50 | 33.50 | -0.62% | 67,928 |
| Nov 14, 2025 | 33.50 | 33.93 | 33.30 | 33.71 | 33.71 | -0.07% | 173,994 |
| Nov 13, 2025 | 34.22 | 34.22 | 33.64 | 33.73 | 33.73 | -1.85% | 32,831 |
| Nov 12, 2025 | 34.46 | 34.46 | 34.22 | 34.37 | 34.37 | -0.06% | 43,255 |
| Nov 11, 2025 | 34.19 | 34.41 | 34.19 | 34.39 | 34.39 | -0.23% | 28,666 |
| Nov 10, 2025 | 34.10 | 34.51 | 34.10 | 34.47 | 34.47 | 2.13% | 67,429 |
| Nov 7, 2025 | 33.88 | 33.88 | 33.29 | 33.75 | 33.75 | -0.71% | 82,160 |
| Nov 6, 2025 | 34.49 | 34.49 | 33.90 | 33.99 | 33.99 | -1.25% | 114,388 |
| Nov 5, 2025 | 34.03 | 34.52 | 34.03 | 34.42 | 34.42 | 0.50% | 43,226 |
| Nov 4, 2025 | 34.24 | 34.70 | 34.21 | 34.25 | 34.25 | -0.98% | 106,530 |
| Nov 3, 2025 | 34.51 | 34.60 | 34.51 | 34.59 | 34.59 | 0.46% | 50,538 |
| Oct 31, 2025 | 34.45 | 34.47 | 34.33 | 34.43 | 34.43 | 0.53% | 23,208 |
| Oct 30, 2025 | 34.37 | 34.37 | 34.21 | 34.25 | 34.25 | -0.32% | 426,201 |
| Oct 29, 2025 | 34.36 | 34.36 | 34.23 | 34.36 | 34.36 | 0.41% | 95,143 |
| Oct 28, 2025 | 34.25 | 34.26 | 34.11 | 34.22 | 34.22 | 0.20% | 78,131 |
| Oct 27, 2025 | 34.08 | 34.22 | 34.04 | 34.15 | 34.15 | 0.65% | 120,167 |
| Oct 24, 2025 | 33.99 | 33.99 | 33.83 | 33.93 | 33.93 | 0.62% | 114,458 |
| Oct 23, 2025 | 33.54 | 33.75 | 33.54 | 33.72 | 33.72 | 0.48% | 72,263 |
| Oct 22, 2025 | 33.86 | 33.86 | 33.29 | 33.56 | 33.56 | -0.80% | 62,531 |
| Oct 21, 2025 | 33.70 | 33.94 | 33.70 | 33.83 | 33.83 | -0.06% | 119,864 |
| Oct 20, 2025 | 33.71 | 33.88 | 33.71 | 33.85 | 33.85 | 0.92% | 53,550 |
| Oct 17, 2025 | 33.35 | 33.58 | 33.23 | 33.54 | 33.54 | 0.48% | 80,464 |
| Oct 16, 2025 | 33.63 | 33.69 | 33.18 | 33.38 | 33.38 | -0.33% | 49,112 |
| Oct 15, 2025 | 33.43 | 33.62 | 33.24 | 33.49 | 33.49 | 0.69% | 68,200 |
| Oct 14, 2025 | 33.09 | 33.43 | 33.00 | 33.26 | 33.26 | -0.45% | 44,280 |
| Oct 13, 2025 | 33.22 | 33.44 | 33.18 | 33.41 | 33.41 | 1.74% | 40,929 |
| Oct 10, 2025 | 33.65 | 35.30 | 32.79 | 32.84 | 32.84 | -2.58% | 78,644 |
| Oct 9, 2025 | 33.80 | 33.80 | 33.56 | 33.71 | 33.71 | -0.09% | 44,060 |
| Oct 8, 2025 | 33.49 | 33.74 | 33.49 | 33.74 | 33.74 | 0.87% | 26,945 |
| Oct 7, 2025 | 33.65 | 33.65 | 33.35 | 33.45 | 33.45 | -0.18% | 58,428 |
| Oct 6, 2025 | 33.58 | 33.58 | 33.40 | 33.51 | 33.51 | 0.72% | 58,978 |
| Oct 3, 2025 | 33.47 | 33.47 | 33.16 | 33.27 | 33.27 | -0.18% | 68,413 |
| Oct 2, 2025 | 33.33 | 33.35 | 33.24 | 33.33 | 33.33 | 0.21% | 60,321 |
| Oct 1, 2025 | 33.03 | 33.27 | 32.97 | 33.26 | 33.26 | 0.33% | 108,685 |
| Sep 30, 2025 | 33.09 | 33.15 | 32.90 | 33.15 | 33.15 | 0.39% | 100,363 |
| Sep 29, 2025 | 33.10 | 33.18 | 32.95 | 33.02 | 33.02 | 0.52% | 63,406 |
| Sep 26, 2025 | 32.60 | 32.87 | 32.57 | 32.85 | 32.85 | 0.60% | 198,306 |
| Sep 25, 2025 | 32.67 | 32.75 | 32.46 | 32.66 | 32.66 | -0.53% | 43,134 |
| Sep 24, 2025 | 32.86 | 32.86 | 32.71 | 32.83 | 32.83 | 0.21% | 42,314 |
| Sep 23, 2025 | 32.93 | 32.93 | 32.76 | 32.76 | 32.76 | -0.33% | 46,790 |
| Sep 22, 2025 | 32.88 | 32.91 | 32.80 | 32.87 | 32.87 | 0.27% | 32,147 |
| Sep 19, 2025 | 32.84 | 32.88 | 32.75 | 32.78 | 32.78 | 0.34% | 16,253 |
| Sep 18, 2025 | 32.65 | 32.80 | 32.65 | 32.67 | 32.67 | 0.21% | 94,646 |
| Sep 17, 2025 | 32.63 | 32.70 | 32.43 | 32.60 | 32.60 | -0.43% | 46,535 |
| Sep 16, 2025 | 32.83 | 32.83 | 32.69 | 32.74 | 32.74 | 0.18% | 53,083 |
| Sep 15, 2025 | 32.64 | 33.08 | 32.64 | 32.68 | 32.68 | 0.23% | 154,528 |
| Sep 12, 2025 | 32.48 | 32.64 | 32.48 | 32.61 | 32.61 | 0.40% | 19,403 |
| Sep 11, 2025 | 32.50 | 32.51 | 32.43 | 32.48 | 32.48 | 0.02% | 46,508 |
| Sep 10, 2025 | 32.57 | 32.57 | 32.30 | 32.47 | 32.47 | 0.46% | 35,759 |
| Sep 9, 2025 | 32.24 | 32.32 | 32.18 | 32.32 | 32.32 | 0.25% | 15,414 |
| Sep 8, 2025 | 32.26 | 32.30 | 32.16 | 32.24 | 32.24 | 0.69% | 22,805 |
| Sep 5, 2025 | 32.12 | 32.20 | 31.91 | 32.02 | 32.02 | 0.13% | 37,638 |
| Sep 4, 2025 | 31.78 | 32.09 | 31.78 | 31.98 | 31.98 | 0.63% | 22,661 |
| Sep 3, 2025 | 31.76 | 31.79 | 31.60 | 31.78 | 31.78 | 1.15% | 25,659 |
| Sep 2, 2025 | 31.12 | 31.46 | 31.12 | 31.42 | 31.42 | -0.63% | 57,792 |
| Aug 29, 2025 | 31.90 | 31.90 | 31.58 | 31.62 | 31.62 | -1.03% | 38,838 |
| Aug 28, 2025 | 31.76 | 32.02 | 31.74 | 31.95 | 31.95 | 0.41% | 16,834 |
| Aug 27, 2025 | 31.75 | 31.82 | 31.65 | 31.82 | 31.82 | 0.33% | 47,533 |
| Aug 26, 2025 | 31.67 | 31.74 | 31.60 | 31.72 | 31.71 | 0.24% | 50,627 |
| Aug 25, 2025 | 31.66 | 31.79 | 31.61 | 31.64 | 31.64 | -0.25% | 29,753 |
| Aug 22, 2025 | 31.37 | 31.77 | 31.35 | 31.72 | 31.72 | 1.54% | 46,138 |
| Aug 21, 2025 | 31.36 | 31.36 | 31.13 | 31.24 | 31.24 | -0.51% | 44,553 |
| Aug 20, 2025 | 31.68 | 31.68 | 31.03 | 31.40 | 31.40 | -0.60% | 38,645 |
| Aug 19, 2025 | 31.98 | 31.98 | 31.50 | 31.59 | 31.59 | -0.94% | 35,143 |
| Aug 18, 2025 | 31.92 | 31.97 | 31.86 | 31.89 | 31.89 | -0.34% | 84,181 |
| Aug 15, 2025 | 32.14 | 32.14 | 31.91 | 32.00 | 32.00 | -0.22% | 16,790 |
| Aug 14, 2025 | 32.05 | 32.09 | 31.98 | 32.07 | 32.07 | 0.22% | 31,689 |
| Aug 13, 2025 | 31.95 | 32.34 | 31.94 | 32.00 | 32.00 | 0.26% | 28,515 |
| Aug 12, 2025 | 31.84 | 32.26 | 31.70 | 31.92 | 31.92 | 0.90% | 29,453 |
| Aug 11, 2025 | 31.61 | 31.79 | 31.59 | 31.63 | 31.63 | -0.16% | 32,370 |
| Aug 8, 2025 | 31.40 | 31.68 | 31.40 | 31.68 | 31.68 | 1.02% | 29,168 |
| Aug 7, 2025 | 31.41 | 31.49 | 31.13 | 31.36 | 31.36 | 0.80% | 52,407 |
| Aug 6, 2025 | 30.84 | 31.18 | 30.84 | 31.11 | 31.11 | 0.91% | 34,391 |
| Aug 5, 2025 | 31.08 | 31.20 | 30.83 | 30.83 | 30.83 | -0.55% | 55,545 |
| Aug 4, 2025 | 30.90 | 31.07 | 30.88 | 31.00 | 31.00 | 1.54% | 46,394 |
| Aug 1, 2025 | 30.82 | 30.92 | 30.46 | 30.53 | 30.53 | -1.41% | 72,852 |
| Jul 31, 2025 | 31.44 | 31.44 | 30.74 | 30.97 | 30.97 | -0.24% | 47,652 |
| Jul 30, 2025 | 31.07 | 31.17 | 30.99 | 31.04 | 31.04 | 0.11% | 34,158 |
| Jul 29, 2025 | 31.14 | 31.23 | 31.00 | 31.01 | 31.01 | -0.11% | 35,984 |
| Jul 28, 2025 | 30.92 | 31.12 | 30.92 | 31.04 | 31.04 | 0.32% | 206,090 |
| Jul 25, 2025 | 30.78 | 31.03 | 30.78 | 30.94 | 30.94 | 0.29% | 16,161 |
| Jul 24, 2025 | 30.82 | 30.93 | 30.72 | 30.85 | 30.85 | 0.36% | 22,353 |
| Jul 23, 2025 | 30.67 | 30.74 | 30.58 | 30.74 | 30.74 | 0.33% | 11,610 |
| Jul 22, 2025 | 30.85 | 30.85 | 30.49 | 30.64 | 30.64 | -0.26% | 51,277 |
| Jul 21, 2025 | 30.66 | 30.76 | 30.65 | 30.72 | 30.72 | 0.62% | 101,246 |
| Jul 18, 2025 | 30.66 | 30.66 | 30.48 | 30.53 | 30.53 | 0.07% | 60,084 |
| Jul 17, 2025 | 30.12 | 30.57 | 30.12 | 30.51 | 30.51 | 0.46% | 52,882 |