Skip to main content
Innovator Nasdaq-100 Managed Floor ETF (QFLR)
NYSEARCA: QFLR · Real-Time Price · USD
34.17
+0.05 (0.15%)
Mar 9, 2026, 2:16 PM EDT - Market open

QFLR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202633.7534.2733.7234.27-0.42%87,452
Mar 6, 202634.2734.3834.1234.1234.12-1.16%34,360
Mar 5, 202634.5834.6834.2434.5234.52-0.46%214,252
Mar 4, 202634.4834.7634.4134.6834.681.05%45,337
Mar 3, 202634.0534.3933.9234.3234.32-0.65%120,082
Mar 2, 202634.6034.6534.3734.5534.550.12%45,959
Feb 27, 202634.3734.5834.3134.5134.51-0.13%117,549
Feb 26, 202634.8534.8534.3734.5534.55-0.85%125,315
Feb 25, 202634.8034.8834.7934.8534.850.85%49,321
Feb 24, 202634.4734.6434.3434.5534.550.85%111,928
Feb 23, 202634.6434.6434.1934.2634.26-0.70%60,744
Feb 20, 202634.2334.5734.2334.5034.500.66%54,052
Feb 19, 202634.0934.4034.0934.2834.28-0.36%67,065
Feb 18, 202634.4834.5434.2534.4034.400.46%40,189
Feb 17, 202633.9634.3433.8934.2434.240.16%60,092
Feb 13, 202634.4034.4234.0834.1934.19-0.21%102,348
Feb 12, 202634.6434.7034.2034.2634.26-1.46%53,850
Feb 11, 202634.7834.8634.5734.7734.770.20%78,030
Feb 10, 202635.0235.0234.6534.7034.70-0.23%106,875
Feb 9, 202634.4134.8934.4134.7834.780.61%73,596
Feb 6, 202634.2234.6234.1234.5734.571.47%66,036
Feb 5, 202634.2134.2933.8734.0734.07-1.02%79,462
Feb 4, 202634.6734.8134.1734.4234.42-1.26%131,172
Feb 3, 202635.3535.3534.6334.8634.86-0.83%144,525
Feb 2, 202634.8735.3234.8535.1535.150.46%213,334
Jan 30, 202634.4135.1134.4134.9934.99-0.48%173,975
Jan 29, 202635.0735.2034.7135.1635.16-0.11%106,825
Jan 28, 202635.2235.2335.0635.2035.200.14%65,288
Jan 27, 202635.0835.2035.0035.1535.150.98%86,229
Jan 26, 202634.8234.9334.8034.8134.81-0.09%51,872
Jan 23, 202634.6234.9034.6234.8434.840.43%83,899
Jan 22, 202634.9134.9134.6234.6934.690.26%55,994
Jan 21, 202634.1934.7934.1934.6034.600.78%100,776
Jan 20, 202634.4634.6334.2734.3334.33-1.61%105,129
Jan 16, 202635.1135.1134.8334.8934.89-52,817
Jan 15, 202635.0835.1034.8734.8934.890.23%94,341
Jan 14, 202634.8634.8634.6134.8134.81-0.68%64,797
Jan 13, 202634.9335.1634.9335.0535.050.09%66,727
Jan 12, 202634.6835.0534.6835.0235.020.37%69,670
Jan 9, 202634.7134.9534.5634.8934.890.78%99,921
Jan 8, 202634.6034.6334.4634.6234.62-91,363
Jan 7, 202634.6634.7934.5534.6234.62-0.14%244,367
Jan 6, 202634.5534.7634.4134.6734.670.61%51,471
Jan 5, 202634.5934.5934.4134.4634.460.59%67,110
Jan 2, 202634.4434.6734.1534.2634.26-0.06%103,351
Dec 31, 202534.3934.4534.2434.2834.28-0.46%65,857
Dec 30, 202534.3334.5534.3334.4434.44-0.06%42,518
Dec 29, 202534.3534.4934.3534.4634.46-0.21%62,808
Dec 26, 202534.6134.6134.5034.5334.53-0.08%99,459
Dec 24, 202534.4134.5634.4134.5634.560.17%45,601
Dec 23, 202534.3334.5134.3334.5034.500.44%71,852
Dec 22, 202534.3034.3734.2734.3534.350.26%95,320
Dec 19, 202534.0334.2633.8834.2634.261.06%38,671
Dec 18, 202533.9334.0233.7033.9033.901.07%28,405
Dec 17, 202534.0134.0133.4533.5433.54-1.58%42,480
Dec 16, 202534.0134.1333.8234.0834.080.03%42,987
Dec 15, 202534.4934.4933.9734.0734.07-0.41%41,334
Dec 12, 202534.7534.7534.0534.2134.21-1.70%67,379
Dec 11, 202534.6434.8134.4734.8034.80-0.16%54,497
Dec 10, 202534.8234.9034.5934.8634.860.20%79,824
Dec 9, 202534.4834.8434.4834.7934.790.12%78,160
Dec 8, 202534.5134.7634.5134.7534.750.17%55,694
Dec 5, 202534.8134.8134.6034.6934.690.23%77,381
Dec 4, 202534.7934.7934.4734.6134.61-62,045
Dec 3, 202534.4934.6534.4234.6134.610.26%86,314
Dec 2, 202534.5034.6434.3134.5234.520.41%146,078
Dec 1, 202534.4334.4534.2034.3834.380.06%40,252
Nov 28, 202534.3534.3634.1834.3634.360.29%25,488
Nov 26, 202533.8834.2933.8834.2634.260.82%97,658
Nov 25, 202533.8833.9933.5333.9833.980.41%95,140
Nov 24, 202533.4333.9233.4333.8433.842.30%86,883
Nov 21, 202532.8033.3932.5933.0833.080.70%63,765
Nov 20, 202533.6734.0032.8332.8532.85-1.56%89,894
Nov 19, 202533.3933.6333.1633.3733.370.60%103,154
Nov 18, 202533.3633.4433.0033.1733.17-0.99%70,497
Nov 17, 202533.4733.8233.2833.5033.50-0.62%67,928
Nov 14, 202533.5033.9333.3033.7133.71-0.07%173,994
Nov 13, 202534.2234.2233.6433.7333.73-1.85%32,831
Nov 12, 202534.4634.4634.2234.3734.37-0.06%43,255
Nov 11, 202534.1934.4134.1934.3934.39-0.23%28,666
Nov 10, 202534.1034.5134.1034.4734.472.13%67,429
Nov 7, 202533.8833.8833.2933.7533.75-0.71%82,160
Nov 6, 202534.4934.4933.9033.9933.99-1.25%114,388
Nov 5, 202534.0334.5234.0334.4234.420.50%43,226
Nov 4, 202534.2434.7034.2134.2534.25-0.98%106,530
Nov 3, 202534.5134.6034.5134.5934.590.46%50,538
Oct 31, 202534.4534.4734.3334.4334.430.53%23,208
Oct 30, 202534.3734.3734.2134.2534.25-0.32%426,201
Oct 29, 202534.3634.3634.2334.3634.360.41%95,143
Oct 28, 202534.2534.2634.1134.2234.220.20%78,131
Oct 27, 202534.0834.2234.0434.1534.150.65%120,167
Oct 24, 202533.9933.9933.8333.9333.930.62%114,458
Oct 23, 202533.5433.7533.5433.7233.720.48%72,263
Oct 22, 202533.8633.8633.2933.5633.56-0.80%62,531
Oct 21, 202533.7033.9433.7033.8333.83-0.06%119,864
Oct 20, 202533.7133.8833.7133.8533.850.92%53,550
Oct 17, 202533.3533.5833.2333.5433.540.48%80,464
Oct 16, 202533.6333.6933.1833.3833.38-0.33%49,112
Oct 15, 202533.4333.6233.2433.4933.490.69%68,200
Oct 14, 202533.0933.4333.0033.2633.26-0.45%44,280