Innovator Nasdaq-100 Managed Floor ETF (QFLR)

NYSEARCA: QFLR · Real-Time Price · USD

34.74

-0.14 (-0.40%)

At close: Apr 28, 2026, 4:00 PM EDT

34.74

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

QFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.62	34.80	34.57	34.74	34.74	-0.40%	64,858
Apr 27, 2026	34.83	34.96	34.81	34.88	34.88	-0.12%	73,559
Apr 24, 2026	34.89	34.99	34.82	34.92	34.92	0.89%	56,176
Apr 23, 2026	34.60	34.81	34.51	34.61	34.61	-0.37%	50,632
Apr 22, 2026	34.72	34.76	34.66	34.74	34.74	0.35%	62,455
Apr 21, 2026	34.58	34.73	34.58	34.62	34.62	-0.17%	80,846
Apr 20, 2026	34.59	34.69	34.59	34.68	34.68	-0.17%	72,921
Apr 17, 2026	34.77	34.77	34.62	34.74	34.74	0.06%	80,310
Apr 16, 2026	34.71	34.88	34.66	34.72	34.72	0.10%	84,481
Apr 15, 2026	34.69	34.73	34.54	34.69	34.69	0.42%	60,933
Apr 14, 2026	34.57	34.87	34.47	34.54	34.54	0.32%	55,795
Apr 13, 2026	34.32	34.51	34.32	34.43	34.43	-0.03%	96,707
Apr 10, 2026	34.48	34.50	34.37	34.44	34.44	0.41%	71,594
Apr 9, 2026	34.21	34.37	34.08	34.30	34.30	0.29%	195,252
Apr 8, 2026	34.35	34.35	34.05	34.20	34.20	1.48%	103,433
Apr 7, 2026	33.74	33.74	33.43	33.70	33.70	0.06%	78,616
Apr 6, 2026	33.49	33.76	33.49	33.68	33.68	0.33%	631,542
Apr 2, 2026	33.35	33.62	33.35	33.57	33.57	0.15%	104,097
Apr 1, 2026	33.47	33.66	33.42	33.52	33.52	0.66%	95,520
Mar 31, 2026	32.93	33.39	32.83	33.30	33.30	2.40%	221,558
Mar 30, 2026	32.93	32.93	32.38	32.52	32.52	-0.58%	363,050
Mar 27, 2026	33.01	33.16	32.46	32.71	32.71	-1.59%	201,945
Mar 26, 2026	33.77	33.77	33.15	33.24	33.24	-1.54%	38,663
Mar 25, 2026	33.79	33.94	33.74	33.76	33.76	0.72%	98,831
Mar 24, 2026	33.56	33.74	33.52	33.52	33.52	-0.74%	55,585
Mar 23, 2026	33.78	34.07	33.66	33.77	33.77	1.26%	99,499
Mar 20, 2026	33.80	33.80	33.28	33.35	33.35	-1.39%	141,133
Mar 19, 2026	33.61	33.96	33.61	33.82	33.82	-0.38%	149,659
Mar 18, 2026	34.16	34.21	33.94	33.95	33.95	-0.82%	32,637
Mar 17, 2026	34.25	34.33	34.15	34.23	34.23	0.18%	45,962
Mar 16, 2026	34.16	34.28	34.11	34.17	34.17	0.89%	55,639
Mar 13, 2026	34.22	34.27	33.78	33.87	33.87	-0.38%	74,834
Mar 12, 2026	34.16	34.35	34.00	34.00	34.00	-1.48%	46,935
Mar 11, 2026	34.50	34.64	34.39	34.51	34.51	-0.03%	71,155
Mar 10, 2026	34.47	34.73	34.43	34.52	34.52	0.09%	54,949
Mar 9, 2026	33.75	34.56	33.72	34.49	34.49	1.08%	135,918
Mar 6, 2026	34.27	34.38	34.12	34.12	34.12	-1.16%	34,360
Mar 5, 2026	34.58	34.68	34.24	34.52	34.52	-0.46%	214,252
Mar 4, 2026	34.48	34.76	34.41	34.68	34.68	1.05%	45,337
Mar 3, 2026	34.05	34.39	33.92	34.32	34.32	-0.65%	120,082
Mar 2, 2026	34.60	34.65	34.37	34.55	34.55	0.12%	45,959
Feb 27, 2026	34.37	34.58	34.31	34.51	34.51	-0.13%	117,549
Feb 26, 2026	34.85	34.85	34.37	34.55	34.55	-0.85%	125,315
Feb 25, 2026	34.80	34.88	34.79	34.85	34.85	0.85%	49,321
Feb 24, 2026	34.47	34.64	34.34	34.55	34.55	0.85%	111,928
Feb 23, 2026	34.64	34.64	34.19	34.26	34.26	-0.70%	60,744
Feb 20, 2026	34.23	34.57	34.23	34.50	34.50	0.66%	54,052
Feb 19, 2026	34.09	34.40	34.09	34.28	34.28	-0.36%	67,065
Feb 18, 2026	34.48	34.54	34.25	34.40	34.40	0.46%	40,189
Feb 17, 2026	33.96	34.34	33.89	34.24	34.24	0.16%	60,092
Feb 13, 2026	34.40	34.42	34.08	34.19	34.19	-0.21%	102,348
Feb 12, 2026	34.64	34.70	34.20	34.26	34.26	-1.46%	53,850
Feb 11, 2026	34.78	34.86	34.57	34.77	34.77	0.20%	78,030
Feb 10, 2026	35.02	35.02	34.65	34.70	34.70	-0.23%	106,875
Feb 9, 2026	34.41	34.89	34.41	34.78	34.78	0.61%	73,596
Feb 6, 2026	34.22	34.62	34.12	34.57	34.57	1.47%	66,036
Feb 5, 2026	34.21	34.29	33.87	34.07	34.07	-1.02%	79,462
Feb 4, 2026	34.67	34.81	34.17	34.42	34.42	-1.26%	131,172
Feb 3, 2026	35.35	35.35	34.63	34.86	34.86	-0.83%	144,525
Feb 2, 2026	34.87	35.32	34.85	35.15	35.15	0.46%	213,334
Jan 30, 2026	34.41	35.11	34.41	34.99	34.99	-0.48%	173,975
Jan 29, 2026	35.07	35.20	34.71	35.16	35.16	-0.11%	106,825
Jan 28, 2026	35.22	35.23	35.06	35.20	35.20	0.14%	65,288
Jan 27, 2026	35.08	35.20	35.00	35.15	35.15	0.98%	86,229
Jan 26, 2026	34.82	34.93	34.80	34.81	34.81	-0.09%	51,872
Jan 23, 2026	34.62	34.90	34.62	34.84	34.84	0.43%	83,899
Jan 22, 2026	34.91	34.91	34.62	34.69	34.69	0.26%	55,994
Jan 21, 2026	34.19	34.79	34.19	34.60	34.60	0.78%	100,776
Jan 20, 2026	34.46	34.63	34.27	34.33	34.33	-1.61%	105,129
Jan 16, 2026	35.11	35.11	34.83	34.89	34.89	-	52,817
Jan 15, 2026	35.08	35.10	34.87	34.89	34.89	0.23%	94,341
Jan 14, 2026	34.86	34.86	34.61	34.81	34.81	-0.68%	64,797
Jan 13, 2026	34.93	35.16	34.93	35.05	35.05	0.09%	66,727
Jan 12, 2026	34.68	35.05	34.68	35.02	35.02	0.37%	69,670
Jan 9, 2026	34.71	34.95	34.56	34.89	34.89	0.78%	99,921
Jan 8, 2026	34.60	34.63	34.46	34.62	34.62	-	91,363
Jan 7, 2026	34.66	34.79	34.55	34.62	34.62	-0.14%	244,367
Jan 6, 2026	34.55	34.76	34.41	34.67	34.67	0.61%	51,471
Jan 5, 2026	34.59	34.59	34.41	34.46	34.46	0.59%	67,110
Jan 2, 2026	34.44	34.67	34.15	34.26	34.26	-0.06%	103,351
Dec 31, 2025	34.39	34.45	34.24	34.28	34.28	-0.46%	65,857
Dec 30, 2025	34.33	34.55	34.33	34.44	34.44	-0.06%	42,518
Dec 29, 2025	34.35	34.49	34.35	34.46	34.46	-0.21%	62,808
Dec 26, 2025	34.61	34.61	34.50	34.53	34.53	-0.08%	99,459
Dec 24, 2025	34.41	34.56	34.41	34.56	34.56	0.17%	45,601
Dec 23, 2025	34.33	34.51	34.33	34.50	34.50	0.44%	71,852
Dec 22, 2025	34.30	34.37	34.27	34.35	34.35	0.26%	95,320
Dec 19, 2025	34.03	34.26	33.88	34.26	34.26	1.06%	38,671
Dec 18, 2025	33.93	34.02	33.70	33.90	33.90	1.07%	28,405
Dec 17, 2025	34.01	34.01	33.45	33.54	33.54	-1.58%	42,480
Dec 16, 2025	34.01	34.13	33.82	34.08	34.08	0.03%	42,987
Dec 15, 2025	34.49	34.49	33.97	34.07	34.07	-0.41%	41,334
Dec 12, 2025	34.75	34.75	34.05	34.21	34.21	-1.70%	67,379
Dec 11, 2025	34.64	34.81	34.47	34.80	34.80	-0.16%	54,497
Dec 10, 2025	34.82	34.90	34.59	34.86	34.86	0.20%	79,824
Dec 9, 2025	34.48	34.84	34.48	34.79	34.79	0.12%	78,160
Dec 8, 2025	34.51	34.76	34.51	34.75	34.75	0.17%	55,694
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%	86,314