Innovator U.S. Small Cap Managed Floor ETF (RFLR)
NYSEARCA: RFLR · Real-Time Price · USD
29.21
+0.21 (0.72%)
Mar 9, 2026, 4:00 PM EDT - Market closed
RFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 27.72 | 27.90 | 27.69 | 27.90 | 27.84 | 1.99% | 7,479 |