Innovator U.S. Small Cap Managed Floor ETF (RFLR)

NYSEARCA: RFLR · Real-Time Price · USD

29.14

+0.14 (0.48%)

At close: Mar 9, 2026, 4:00 PM EDT

29.14

0.00 (0.00%)

After-hours: Mar 9, 2026, 6:30 PM EDT

RFLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	28.52	29.21	28.37	29.14	29.14	0.48%	38,843
Mar 6, 2026	28.95	29.24	28.84	29.00	29.00	-1.66%	11,209
Mar 5, 2026	29.70	29.81	29.39	29.49	29.49	-1.11%	11,492
Mar 4, 2026	29.65	29.92	29.61	29.82	29.82	0.54%	10,279
Mar 3, 2026	29.20	29.79	29.07	29.66	29.66	-0.80%	10,658
Mar 2, 2026	29.35	29.95	29.35	29.90	29.90	0.78%	23,451
Feb 27, 2026	29.75	29.75	29.48	29.67	29.67	-0.93%	38,927
Feb 26, 2026	29.78	30.00	29.71	29.95	29.95	0.57%	16,552
Feb 25, 2026	29.86	29.88	29.61	29.78	29.78	0.51%	9,937
Feb 24, 2026	29.46	29.71	29.46	29.63	29.63	0.92%	23,047
Feb 23, 2026	29.81	29.81	29.24	29.36	29.36	-1.34%	19,107
Feb 20, 2026	29.74	29.85	29.66	29.76	29.76	-0.04%	7,627
Feb 19, 2026	29.70	29.78	29.58	29.77	29.77	-0.06%	12,746
Feb 18, 2026	29.70	29.94	29.70	29.79	29.79	0.50%	6,186
Feb 17, 2026	29.68	29.74	29.34	29.64	29.64	0.18%	13,847
Feb 13, 2026	29.50	29.78	29.31	29.59	29.59	0.61%	49,585
Feb 12, 2026	29.83	29.83	29.29	29.41	29.41	-1.34%	6,598
Feb 11, 2026	30.05	30.05	29.67	29.81	29.81	-0.64%	91,067
Feb 10, 2026	30.05	30.17	29.95	30.00	30.00	-	20,739
Feb 9, 2026	29.86	30.06	29.86	30.00	30.00	0.37%	9,294
Feb 6, 2026	29.63	29.95	29.62	29.89	29.89	2.33%	17,471
Feb 5, 2026	29.55	29.61	29.11	29.21	29.21	-1.22%	29,202
Feb 4, 2026	29.84	29.84	29.44	29.57	29.57	0.03%	9,705
Feb 3, 2026	29.60	29.73	29.25	29.56	29.56	0.15%	29,487
Feb 2, 2026	29.54	29.63	29.52	29.52	29.52	0.67%	11,081
Jan 30, 2026	29.27	29.35	29.13	29.32	29.32	-0.71%	4,700
Jan 29, 2026	29.42	29.53	29.19	29.53	29.53	0.20%	3,715
Jan 28, 2026	29.73	29.73	29.37	29.47	29.47	-0.44%	19,118
Jan 27, 2026	29.50	29.67	29.50	29.60	29.60	0.11%	15,309
Jan 26, 2026	29.59	29.59	29.49	29.57	29.57	-0.14%	5,837
Jan 23, 2026	30.20	30.20	29.57	29.61	29.61	-0.97%	23,073
Jan 22, 2026	29.76	30.34	29.76	29.90	29.90	0.51%	24,908
Jan 21, 2026	29.36	29.92	29.36	29.75	29.75	1.53%	17,865
Jan 20, 2026	29.72	29.72	29.24	29.30	29.30	-0.61%	47,927
Jan 16, 2026	29.58	29.58	29.42	29.48	29.48	0.07%	20,118
Jan 15, 2026	29.41	29.54	29.41	29.46	29.46	0.31%	22,359
Jan 14, 2026	29.33	29.39	29.28	29.37	29.37	0.27%	9,698
Jan 13, 2026	29.27	29.29	29.21	29.29	29.29	-	10,338
Jan 12, 2026	29.20	29.33	29.20	29.29	29.29	-0.24%	9,479
Jan 9, 2026	30.94	33.43	29.21	29.36	29.36	-0.41%	27,322
Jan 8, 2026	29.14	29.48	29.08	29.48	29.48	1.06%	13,542
Jan 7, 2026	29.10	29.18	29.03	29.17	29.17	0.15%	194,768
Jan 6, 2026	28.96	29.15	28.96	29.13	29.13	0.77%	2,182
Jan 5, 2026	28.96	28.99	28.90	28.90	28.90	1.07%	17,376
Jan 2, 2026	28.49	28.66	28.41	28.60	28.60	0.48%	24,931
Dec 31, 2025	28.65	28.65	28.46	28.46	28.46	-0.75%	10,223
Dec 30, 2025	28.79	28.88	28.67	28.68	28.61	-0.65%	11,497
Dec 29, 2025	28.96	28.97	28.62	28.86	28.80	-0.44%	7,758
Dec 26, 2025	28.98	29.00	28.90	28.99	28.93	-0.34%	6,083
Dec 24, 2025	29.02	29.09	29.02	29.09	29.03	0.38%	5,467
Dec 23, 2025	28.99	29.02	28.94	28.98	28.92	-0.30%	7,479
Dec 22, 2025	29.18	29.19	29.06	29.07	29.00	0.74%	10,489
Dec 19, 2025	28.87	29.04	28.84	28.85	28.79	0.22%	5,465
Dec 18, 2025	28.95	28.95	28.76	28.79	28.73	0.43%	5,181
Dec 17, 2025	29.13	29.13	28.67	28.67	28.60	-0.74%	3,721
Dec 16, 2025	28.93	28.93	28.74	28.88	28.82	-0.18%	3,019
Dec 15, 2025	29.29	29.29	27.53	28.93	28.87	-0.46%	7,345
Dec 12, 2025	29.24	29.25	29.01	29.07	29.00	-0.30%	19,404
Dec 11, 2025	29.17	29.20	29.12	29.15	29.09	0.72%	2,029
Dec 10, 2025	28.66	29.08	28.61	28.95	28.88	1.25%	7,145
Dec 9, 2025	28.64	28.69	28.57	28.59	28.53	0.32%	8,978
Dec 8, 2025	28.57	28.57	28.45	28.50	28.44	0.12%	3,490
Dec 5, 2025	29.93	29.93	28.45	28.47	28.40	0.11%	10,600
Dec 4, 2025	28.41	28.55	28.41	28.44	28.37	0.04%	13,899
Dec 3, 2025	28.51	28.51	28.31	28.43	28.36	0.83%	5,549
Dec 2, 2025	28.25	28.30	28.16	28.19	28.13	-0.18%	13,998
Dec 1, 2025	27.00	28.33	26.70	28.24	28.18	-0.23%	13,066
Nov 28, 2025	28.34	28.37	28.25	28.30	28.24	-0.08%	13,101
Nov 26, 2025	28.25	28.36	28.25	28.33	28.27	0.29%	3,964
Nov 25, 2025	28.00	28.26	28.00	28.25	28.18	1.27%	19,740
Nov 24, 2025	27.73	27.91	27.56	27.89	27.83	1.24%	13,651
Nov 21, 2025	27.18	27.66	27.09	27.55	27.49	2.23%	5,850
Nov 20, 2025	27.65	27.66	26.94	26.95	26.89	-1.38%	11,632
Nov 19, 2025	27.49	27.49	27.09	27.33	27.27	-0.21%	13,747
Nov 18, 2025	27.20	27.43	27.18	27.38	27.32	0.54%	5,388
Nov 17, 2025	27.24	27.66	27.17	27.24	27.18	-1.40%	6,840
Nov 14, 2025	27.52	27.83	27.52	27.63	27.56	-0.17%	8,944
Nov 13, 2025	27.92	27.92	27.04	27.67	27.61	-1.72%	14,982
Nov 12, 2025	28.32	28.32	28.15	28.16	28.09	-0.35%	8,977
Nov 11, 2025	28.10	28.29	28.10	28.25	28.19	0.51%	3,131
Nov 10, 2025	28.13	28.25	28.01	28.11	28.05	0.96%	12,172
Nov 7, 2025	27.91	27.91	27.51	27.84	27.78	0.42%	10,652
Nov 6, 2025	28.01	28.03	27.72	27.73	27.66	-1.44%	42,216
Nov 5, 2025	27.95	28.16	27.90	28.13	28.07	1.17%	10,629
Nov 4, 2025	27.99	28.00	27.79	27.81	27.74	-1.19%	7,414
Nov 3, 2025	28.06	28.17	27.90	28.14	28.08	-0.45%	32,265
Oct 31, 2025	28.13	28.31	28.12	28.27	28.20	0.47%	5,038
Oct 30, 2025	28.22	28.39	28.10	28.14	28.07	-0.16%	134,151
Oct 29, 2025	28.45	28.55	28.15	28.18	28.12	-1.12%	15,367
Oct 28, 2025	28.52	28.61	28.42	28.50	28.44	-0.36%	10,780
Oct 27, 2025	28.73	31.45	28.55	28.60	28.54	0.26%	35,831
Oct 24, 2025	28.83	28.83	28.53	28.53	28.47	0.74%	76,771
Oct 23, 2025	28.26	28.40	28.17	28.32	28.26	0.72%	44,967
Oct 22, 2025	28.27	28.27	27.97	28.12	28.06	-1.06%	4,100
Oct 21, 2025	28.40	28.50	28.34	28.42	28.36	0.01%	26,869
Oct 20, 2025	28.35	28.43	28.32	28.42	28.35	1.48%	4,337
Oct 17, 2025	28.14	28.15	27.91	28.00	27.94	-0.44%	6,185
Oct 16, 2025	28.56	28.56	28.07	28.13	28.06	-1.03%	4,328
Oct 15, 2025	28.54	28.54	28.37	28.42	28.36	0.60%	10,552
Oct 14, 2025	27.88	28.29	27.88	28.25	28.19	1.27%	4,946