Innovator U.S. Small Cap Managed Floor ETF (RFLR)
NYSEARCA: RFLR · Real-Time Price · USD
28.47
+0.03 (0.11%)
At close: Dec 5, 2025, 4:00 PM EST
28.47
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
RFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.93 | 29.93 | 28.45 | 28.47 | 28.47 | 0.11% | 10,600 |
| Dec 4, 2025 | 28.41 | 28.55 | 28.41 | 28.44 | 28.43 | 0.04% | 13,899 |
| Dec 3, 2025 | 28.51 | 28.51 | 28.31 | 28.43 | 28.43 | 0.83% | 5,549 |
| Dec 2, 2025 | 28.25 | 28.30 | 28.16 | 28.19 | 28.19 | -0.18% | 13,998 |
| Dec 1, 2025 | 27.00 | 28.33 | 26.70 | 28.24 | 28.24 | -0.23% | 13,066 |
| Nov 28, 2025 | 28.34 | 28.37 | 28.25 | 28.30 | 28.30 | -0.08% | 13,101 |
| Nov 26, 2025 | 28.25 | 28.36 | 28.25 | 28.33 | 28.33 | 0.29% | 3,964 |
| Nov 25, 2025 | 28.00 | 28.26 | 28.00 | 28.25 | 28.25 | 1.27% | 19,740 |
| Nov 24, 2025 | 27.73 | 27.91 | 27.56 | 27.89 | 27.89 | 1.24% | 13,651 |
| Nov 21, 2025 | 27.18 | 27.66 | 27.09 | 27.55 | 27.55 | 2.23% | 5,850 |
| Nov 20, 2025 | 27.65 | 27.66 | 26.94 | 26.95 | 26.95 | -1.38% | 11,632 |
| Nov 19, 2025 | 27.49 | 27.49 | 27.09 | 27.33 | 27.33 | -0.21% | 13,747 |
| Nov 18, 2025 | 27.20 | 27.43 | 27.18 | 27.38 | 27.38 | 0.54% | 5,388 |
| Nov 17, 2025 | 27.24 | 27.66 | 27.17 | 27.24 | 27.24 | -1.40% | 6,840 |
| Nov 14, 2025 | 27.52 | 27.83 | 27.52 | 27.63 | 27.62 | -0.17% | 8,944 |
| Nov 13, 2025 | 27.92 | 27.92 | 27.04 | 27.67 | 27.67 | -1.72% | 14,982 |
| Nov 12, 2025 | 28.32 | 28.32 | 28.15 | 28.16 | 28.15 | -0.35% | 8,977 |
| Nov 11, 2025 | 28.10 | 28.29 | 28.10 | 28.25 | 28.25 | 0.51% | 3,131 |
| Nov 10, 2025 | 28.13 | 28.25 | 28.01 | 28.11 | 28.11 | 0.96% | 12,172 |
| Nov 7, 2025 | 27.91 | 27.91 | 27.51 | 27.84 | 27.84 | 0.42% | 10,652 |
| Nov 6, 2025 | 28.01 | 28.03 | 27.72 | 27.73 | 27.73 | -1.44% | 42,216 |
| Nov 5, 2025 | 27.95 | 28.16 | 27.90 | 28.13 | 28.13 | 1.17% | 10,629 |
| Nov 4, 2025 | 27.99 | 28.00 | 27.79 | 27.81 | 27.81 | -1.19% | 7,414 |
| Nov 3, 2025 | 28.06 | 28.17 | 27.90 | 28.14 | 28.14 | -0.45% | 32,265 |
| Oct 31, 2025 | 28.13 | 28.31 | 28.12 | 28.27 | 28.27 | 0.47% | 5,038 |
| Oct 30, 2025 | 28.22 | 28.39 | 28.10 | 28.14 | 28.14 | -0.16% | 134,151 |
| Oct 29, 2025 | 28.45 | 28.55 | 28.15 | 28.18 | 28.18 | -1.12% | 15,367 |
| Oct 28, 2025 | 28.52 | 28.61 | 28.42 | 28.50 | 28.50 | -0.36% | 10,780 |
| Oct 27, 2025 | 28.73 | 31.45 | 28.55 | 28.60 | 28.60 | 0.26% | 35,831 |
| Oct 24, 2025 | 28.83 | 28.83 | 28.53 | 28.53 | 28.53 | 0.74% | 76,771 |
| Oct 23, 2025 | 28.26 | 28.40 | 28.17 | 28.32 | 28.32 | 0.72% | 44,967 |
| Oct 22, 2025 | 28.27 | 28.27 | 27.97 | 28.12 | 28.12 | -1.06% | 4,100 |
| Oct 21, 2025 | 28.40 | 28.50 | 28.34 | 28.42 | 28.42 | 0.01% | 26,869 |
| Oct 20, 2025 | 28.35 | 28.43 | 28.32 | 28.42 | 28.42 | 1.48% | 4,337 |
| Oct 17, 2025 | 28.14 | 28.15 | 27.91 | 28.00 | 28.00 | -0.44% | 6,185 |
| Oct 16, 2025 | 28.56 | 28.56 | 28.07 | 28.13 | 28.13 | -1.03% | 4,328 |
| Oct 15, 2025 | 28.54 | 28.54 | 28.37 | 28.42 | 28.42 | 0.60% | 10,552 |
| Oct 14, 2025 | 27.88 | 28.29 | 27.88 | 28.25 | 28.25 | 1.27% | 4,946 |
| Oct 13, 2025 | 27.72 | 27.90 | 27.69 | 27.90 | 27.90 | 1.99% | 7,479 |
| Oct 10, 2025 | 28.09 | 28.12 | 27.35 | 27.35 | 27.35 | -2.50% | 4,087 |
| Oct 9, 2025 | 28.05 | 28.10 | 28.03 | 28.05 | 28.05 | -0.36% | 1,395 |
| Oct 8, 2025 | 28.13 | 28.21 | 28.09 | 28.15 | 28.15 | 0.65% | 8,592 |
| Oct 7, 2025 | 28.20 | 28.28 | 27.96 | 27.97 | 27.97 | -0.96% | 17,541 |
| Oct 6, 2025 | 28.21 | 28.33 | 28.21 | 28.24 | 28.24 | 0.39% | 7,509 |
| Oct 3, 2025 | 28.08 | 28.31 | 28.08 | 28.13 | 28.13 | 0.84% | 4,689 |
| Oct 2, 2025 | 27.92 | 27.94 | 27.69 | 27.90 | 27.90 | 0.30% | 7,632 |
| Oct 1, 2025 | 27.80 | 27.87 | 27.70 | 27.82 | 27.82 | 0.28% | 5,953 |
| Sep 30, 2025 | 27.77 | 27.77 | 27.58 | 27.74 | 27.74 | -0.08% | 3,176 |
| Sep 29, 2025 | 27.84 | 27.86 | 27.72 | 27.76 | 27.71 | -0.47% | 19,690 |
| Sep 26, 2025 | 27.58 | 27.89 | 27.58 | 27.89 | 27.84 | 1.02% | 7,128 |
| Sep 25, 2025 | 27.70 | 27.71 | 27.52 | 27.61 | 27.56 | -0.86% | 5,748 |
| Sep 24, 2025 | 28.00 | 28.00 | 27.82 | 27.85 | 27.80 | 0.06% | 6,078 |
| Sep 23, 2025 | 28.03 | 28.09 | 27.12 | 27.83 | 27.78 | -0.33% | 21,832 |
| Sep 22, 2025 | 27.90 | 27.94 | 27.80 | 27.92 | 27.87 | 0.41% | 3,458 |
| Sep 19, 2025 | 27.92 | 27.92 | 27.77 | 27.81 | 27.76 | -0.37% | 7,280 |
| Sep 18, 2025 | 27.64 | 27.91 | 27.64 | 27.91 | 27.86 | 1.70% | 1,061 |
| Sep 17, 2025 | 27.62 | 27.78 | 27.37 | 27.45 | 27.40 | 0.28% | 12,969 |
| Sep 16, 2025 | 27.31 | 27.39 | 27.27 | 27.37 | 27.32 | -0.16% | 10,351 |
| Sep 15, 2025 | 27.44 | 27.52 | 27.38 | 27.42 | 27.37 | 0.06% | 4,045 |
| Sep 12, 2025 | 27.45 | 27.50 | 27.38 | 27.40 | 27.35 | -0.58% | 3,416 |
| Sep 11, 2025 | 27.41 | 27.56 | 27.41 | 27.56 | 27.51 | 1.33% | 676 |
| Sep 10, 2025 | 27.31 | 27.31 | 27.12 | 27.20 | 27.15 | -0.34% | 5,958 |
| Sep 9, 2025 | 30.12 | 30.12 | 27.20 | 27.29 | 27.24 | -0.34% | 1,919 |
| Sep 8, 2025 | 27.34 | 27.41 | 27.29 | 27.38 | 27.33 | 0.03% | 4,713 |
| Sep 5, 2025 | 27.28 | 27.38 | 27.28 | 27.38 | 27.33 | 0.46% | 491 |
| Sep 4, 2025 | 27.04 | 27.58 | 27.04 | 27.25 | 27.20 | 0.95% | 4,280 |
| Sep 3, 2025 | 26.91 | 26.99 | 26.91 | 26.99 | 26.95 | -0.11% | 4,287 |
| Sep 2, 2025 | 26.99 | 27.02 | 26.83 | 27.02 | 26.98 | -0.35% | 72,456 |
| Aug 29, 2025 | 27.12 | 27.16 | 27.11 | 27.12 | 27.07 | -0.17% | 1,449 |
| Aug 28, 2025 | 27.23 | 27.23 | 27.05 | 27.17 | 27.12 | 0.17% | 19,334 |
| Aug 27, 2025 | 27.10 | 27.12 | 27.09 | 27.12 | 27.07 | 0.38% | 2,932 |
| Aug 26, 2025 | 27.95 | 27.95 | 26.94 | 27.02 | 26.97 | 0.54% | 7,647 |
| Aug 25, 2025 | 26.95 | 26.95 | 26.87 | 26.87 | 26.82 | -0.26% | 2,400 |
| Aug 22, 2025 | 26.91 | 26.96 | 26.89 | 26.94 | 26.89 | 2.08% | 34,724 |
| Aug 21, 2025 | 26.38 | 26.42 | 26.38 | 26.39 | 26.34 | 0.12% | 1,371 |
| Aug 20, 2025 | 26.26 | 26.38 | 26.26 | 26.36 | 26.31 | -0.08% | 4,077 |
| Aug 19, 2025 | 26.58 | 26.60 | 26.33 | 26.38 | 26.33 | -0.55% | 4,507 |
| Aug 18, 2025 | 26.54 | 26.57 | 26.49 | 26.53 | 26.48 | 0.33% | 4,589 |
| Aug 15, 2025 | 26.48 | 26.48 | 26.40 | 26.44 | 26.39 | -0.11% | 6,098 |
| Aug 14, 2025 | 26.46 | 26.47 | 26.45 | 26.47 | 26.42 | -0.39% | 1,580 |
| Aug 13, 2025 | 26.47 | 26.57 | 26.46 | 26.57 | 26.52 | 0.96% | 3,417 |
| Aug 12, 2025 | 26.03 | 26.34 | 26.03 | 26.32 | 26.27 | 2.06% | 3,287 |
| Aug 11, 2025 | 25.91 | 25.91 | 25.79 | 25.79 | 25.74 | -0.15% | 9,602 |
| Aug 8, 2025 | 25.91 | 25.91 | 25.80 | 25.83 | 25.78 | 0.17% | 3,416 |
| Aug 7, 2025 | 25.97 | 25.97 | 25.75 | 25.78 | 25.74 | -0.27% | 2,181 |
| Aug 6, 2025 | 25.89 | 25.91 | 25.82 | 25.85 | 25.81 | -0.23% | 4,509 |
| Aug 5, 2025 | 25.87 | 25.93 | 25.79 | 25.91 | 25.87 | 0.53% | 2,335 |
| Aug 4, 2025 | 25.59 | 25.80 | 25.59 | 25.78 | 25.73 | 1.31% | 4,662 |
| Aug 1, 2025 | 25.31 | 25.51 | 25.31 | 25.44 | 25.40 | -1.10% | 7,017 |
| Jul 31, 2025 | 25.86 | 25.94 | 25.73 | 25.73 | 25.68 | -0.67% | 3,770 |
| Jul 30, 2025 | 26.13 | 26.24 | 25.81 | 25.90 | 25.86 | -0.47% | 2,645 |
| Jul 29, 2025 | 26.25 | 26.27 | 26.02 | 26.02 | 25.98 | -0.77% | 6,089 |
| Jul 28, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.18 | -0.02% | 164 |
| Jul 25, 2025 | 26.19 | 26.23 | 26.16 | 26.23 | 26.18 | 0.20% | 652 |
| Jul 24, 2025 | 26.39 | 26.39 | 26.18 | 26.18 | 26.13 | -0.87% | 1,844 |
| Jul 23, 2025 | 26.34 | 26.41 | 26.34 | 26.41 | 26.36 | 0.90% | 10,383 |
| Jul 22, 2025 | 26.07 | 26.17 | 26.07 | 26.17 | 26.12 | 0.83% | 1,040 |
| Jul 21, 2025 | 26.09 | 26.21 | 25.96 | 25.96 | 25.91 | -0.31% | 6,653 |
| Jul 18, 2025 | 26.50 | 26.50 | 26.04 | 26.04 | 25.99 | -0.21% | 5,623 |
| Jul 17, 2025 | 26.08 | 26.13 | 26.08 | 26.09 | 26.04 | 0.94% | 980 |