Innovator U.S. Small Cap Managed Floor ETF (RFLR)
NYSEARCA: RFLR · Real-Time Price · USD
30.06
-0.09 (-0.30%)
Apr 28, 2026, 4:00 PM EDT - Market closed
RFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.10 | 30.10 | 29.92 | 30.06 | 30.06 | -0.30% | 3,294 |
| Apr 27, 2026 | 30.15 | 30.15 | 30.05 | 30.15 | 30.15 | 0.49% | 7,324 |
| Apr 24, 2026 | 29.87 | 30.03 | 29.87 | 30.00 | 30.00 | 0.30% | 9,586 |
| Apr 23, 2026 | 29.98 | 30.03 | 29.87 | 29.91 | 29.91 | -0.79% | 3,018 |
| Apr 22, 2026 | 30.20 | 30.21 | 30.11 | 30.15 | 30.15 | -0.09% | 6,902 |
| Apr 21, 2026 | 30.27 | 30.38 | 30.04 | 30.18 | 30.18 | 0.06% | 7,014 |
| Apr 20, 2026 | 30.12 | 30.21 | 30.12 | 30.16 | 30.16 | 0.09% | 9,254 |
| Apr 17, 2026 | 30.15 | 30.19 | 30.12 | 30.13 | 30.13 | 0.22% | 9,160 |
| Apr 16, 2026 | 30.05 | 30.08 | 29.93 | 30.07 | 30.07 | 0.46% | 8,902 |
| Apr 15, 2026 | 29.86 | 29.93 | 29.86 | 29.93 | 29.93 | 0.24% | 10,888 |
| Apr 14, 2026 | 29.88 | 29.89 | 29.80 | 29.86 | 29.86 | -0.10% | 16,052 |
| Apr 13, 2026 | 29.83 | 29.90 | 29.83 | 29.89 | 29.89 | 0.46% | 14,149 |
| Apr 10, 2026 | 29.91 | 29.91 | 29.74 | 29.75 | 29.75 | -0.34% | 32,176 |
| Apr 9, 2026 | 30.02 | 30.02 | 29.79 | 29.85 | 29.85 | 0.10% | 5,755 |
| Apr 8, 2026 | 29.83 | 29.85 | 29.74 | 29.82 | 29.82 | 1.17% | 17,920 |
| Apr 7, 2026 | 29.40 | 29.49 | 29.39 | 29.47 | 29.47 | 0.19% | 16,411 |
| Apr 6, 2026 | 29.44 | 29.50 | 29.39 | 29.42 | 29.42 | 0.42% | 348,158 |
| Apr 2, 2026 | 29.01 | 29.29 | 29.01 | 29.29 | 29.29 | 0.53% | 3,669 |
| Apr 1, 2026 | 29.16 | 29.21 | 29.13 | 29.14 | 29.14 | 0.35% | 1,919 |
| Mar 31, 2026 | 28.86 | 29.07 | 28.82 | 29.04 | 29.04 | 1.56% | 3,521 |
| Mar 30, 2026 | 28.77 | 28.77 | 28.43 | 28.59 | 28.56 | -0.56% | 69,971 |
| Mar 27, 2026 | 28.81 | 29.01 | 28.69 | 28.75 | 28.72 | -1.41% | 15,435 |
| Mar 26, 2026 | 29.20 | 29.22 | 29.08 | 29.16 | 29.13 | 0.09% | 8,627 |
| Mar 25, 2026 | 29.16 | 29.16 | 29.09 | 29.13 | 29.10 | 0.95% | 1,020 |
| Mar 24, 2026 | 28.61 | 29.04 | 28.61 | 28.86 | 28.83 | 0.07% | 7,633 |
| Mar 23, 2026 | 28.68 | 29.01 | 28.68 | 28.84 | 28.81 | 1.91% | 9,555 |
| Mar 20, 2026 | 28.56 | 28.56 | 28.29 | 28.30 | 28.27 | -1.32% | 3,972 |
| Mar 19, 2026 | 28.64 | 28.91 | 28.44 | 28.68 | 28.65 | 0.17% | 5,140 |
| Mar 18, 2026 | 28.78 | 28.83 | 28.63 | 28.63 | 28.60 | -0.73% | 4,915 |
| Mar 17, 2026 | 29.00 | 29.00 | 28.84 | 28.84 | 28.81 | 0.35% | 6,905 |
| Mar 16, 2026 | 28.92 | 28.92 | 28.72 | 28.74 | 28.71 | 0.60% | 4,058 |
| Mar 13, 2026 | 28.84 | 28.84 | 28.54 | 28.57 | 28.54 | -0.24% | 11,433 |
| Mar 12, 2026 | 28.78 | 28.78 | 28.63 | 28.64 | 28.61 | -1.34% | 19,388 |
| Mar 11, 2026 | 29.06 | 29.07 | 28.86 | 29.03 | 29.00 | -0.10% | 9,599 |
| Mar 10, 2026 | 29.24 | 29.34 | 29.02 | 29.06 | 29.03 | -0.27% | 15,139 |
| Mar 9, 2026 | 28.52 | 29.21 | 28.37 | 29.14 | 29.11 | 0.48% | 38,843 |
| Mar 6, 2026 | 28.95 | 29.24 | 28.84 | 29.00 | 28.97 | -1.66% | 11,209 |
| Mar 5, 2026 | 29.70 | 29.81 | 29.39 | 29.49 | 29.46 | -1.11% | 11,492 |
| Mar 4, 2026 | 29.65 | 29.92 | 29.61 | 29.82 | 29.79 | 0.54% | 10,279 |
| Mar 3, 2026 | 29.20 | 29.79 | 29.07 | 29.66 | 29.63 | -0.80% | 10,658 |
| Mar 2, 2026 | 29.35 | 29.95 | 29.35 | 29.90 | 29.87 | 0.78% | 23,451 |
| Feb 27, 2026 | 29.75 | 29.75 | 29.48 | 29.67 | 29.64 | -0.93% | 38,927 |
| Feb 26, 2026 | 29.78 | 30.00 | 29.71 | 29.95 | 29.92 | 0.57% | 16,552 |
| Feb 25, 2026 | 29.86 | 29.88 | 29.61 | 29.78 | 29.75 | 0.51% | 9,937 |
| Feb 24, 2026 | 29.46 | 29.71 | 29.46 | 29.63 | 29.60 | 0.92% | 23,047 |
| Feb 23, 2026 | 29.81 | 29.81 | 29.24 | 29.36 | 29.33 | -1.34% | 19,107 |
| Feb 20, 2026 | 29.74 | 29.85 | 29.66 | 29.76 | 29.73 | -0.04% | 7,627 |
| Feb 19, 2026 | 29.70 | 29.78 | 29.58 | 29.77 | 29.74 | -0.06% | 12,746 |
| Feb 18, 2026 | 29.70 | 29.94 | 29.70 | 29.79 | 29.76 | 0.50% | 6,186 |
| Feb 17, 2026 | 29.68 | 29.74 | 29.34 | 29.64 | 29.61 | 0.18% | 13,847 |
| Feb 13, 2026 | 29.50 | 29.78 | 29.31 | 29.59 | 29.56 | 0.61% | 49,585 |
| Feb 12, 2026 | 29.83 | 29.83 | 29.29 | 29.41 | 29.38 | -1.34% | 6,598 |
| Feb 11, 2026 | 30.05 | 30.05 | 29.67 | 29.81 | 29.78 | -0.64% | 91,067 |
| Feb 10, 2026 | 30.05 | 30.17 | 29.95 | 30.00 | 29.97 | - | 20,739 |
| Feb 9, 2026 | 29.86 | 30.06 | 29.86 | 30.00 | 29.97 | 0.37% | 9,294 |
| Feb 6, 2026 | 29.63 | 29.95 | 29.62 | 29.89 | 29.86 | 2.33% | 17,471 |
| Feb 5, 2026 | 29.55 | 29.61 | 29.11 | 29.21 | 29.18 | -1.22% | 29,202 |
| Feb 4, 2026 | 29.84 | 29.84 | 29.44 | 29.57 | 29.54 | 0.03% | 9,705 |
| Feb 3, 2026 | 29.60 | 29.73 | 29.25 | 29.56 | 29.53 | 0.15% | 29,487 |
| Feb 2, 2026 | 29.54 | 29.63 | 29.52 | 29.52 | 29.48 | 0.67% | 11,081 |
| Jan 30, 2026 | 29.27 | 29.35 | 29.13 | 29.32 | 29.29 | -0.71% | 4,700 |
| Jan 29, 2026 | 29.42 | 29.53 | 29.19 | 29.53 | 29.50 | 0.20% | 3,715 |
| Jan 28, 2026 | 29.73 | 29.73 | 29.37 | 29.47 | 29.44 | -0.44% | 19,118 |
| Jan 27, 2026 | 29.50 | 29.67 | 29.50 | 29.60 | 29.57 | 0.11% | 15,309 |
| Jan 26, 2026 | 29.59 | 29.59 | 29.49 | 29.57 | 29.54 | -0.14% | 5,837 |
| Jan 23, 2026 | 30.20 | 30.20 | 29.57 | 29.61 | 29.58 | -0.97% | 23,073 |
| Jan 22, 2026 | 29.76 | 30.34 | 29.76 | 29.90 | 29.87 | 0.51% | 24,908 |
| Jan 21, 2026 | 29.36 | 29.92 | 29.36 | 29.75 | 29.72 | 1.53% | 17,865 |
| Jan 20, 2026 | 29.72 | 29.72 | 29.24 | 29.30 | 29.27 | -0.61% | 47,927 |
| Jan 16, 2026 | 29.58 | 29.58 | 29.42 | 29.48 | 29.45 | 0.07% | 20,118 |
| Jan 15, 2026 | 29.41 | 29.54 | 29.41 | 29.46 | 29.43 | 0.31% | 22,359 |
| Jan 14, 2026 | 29.33 | 29.39 | 29.28 | 29.37 | 29.34 | 0.27% | 9,698 |
| Jan 13, 2026 | 29.27 | 29.29 | 29.21 | 29.29 | 29.26 | - | 10,338 |
| Jan 12, 2026 | 29.20 | 29.33 | 29.20 | 29.29 | 29.26 | -0.24% | 9,479 |
| Jan 9, 2026 | 30.94 | 33.43 | 29.21 | 29.36 | 29.33 | -0.41% | 27,322 |
| Jan 8, 2026 | 29.14 | 29.48 | 29.08 | 29.48 | 29.45 | 1.06% | 13,542 |
| Jan 7, 2026 | 29.10 | 29.18 | 29.03 | 29.17 | 29.14 | 0.15% | 194,768 |
| Jan 6, 2026 | 28.96 | 29.15 | 28.96 | 29.13 | 29.09 | 0.77% | 2,182 |
| Jan 5, 2026 | 28.96 | 28.99 | 28.90 | 28.90 | 28.87 | 1.07% | 17,376 |
| Jan 2, 2026 | 28.49 | 28.66 | 28.41 | 28.60 | 28.56 | 0.48% | 24,931 |
| Dec 31, 2025 | 28.65 | 28.65 | 28.46 | 28.46 | 28.43 | -0.75% | 10,223 |
| Dec 30, 2025 | 28.79 | 28.88 | 28.67 | 28.68 | 28.58 | -0.65% | 11,497 |
| Dec 29, 2025 | 28.96 | 28.97 | 28.62 | 28.86 | 28.77 | -0.44% | 7,758 |
| Dec 26, 2025 | 28.98 | 29.00 | 28.90 | 28.99 | 28.90 | -0.34% | 6,083 |
| Dec 24, 2025 | 29.02 | 29.09 | 29.02 | 29.09 | 28.99 | 0.38% | 5,467 |
| Dec 23, 2025 | 28.99 | 29.02 | 28.94 | 28.98 | 28.88 | -0.30% | 7,479 |
| Dec 22, 2025 | 29.18 | 29.19 | 29.06 | 29.07 | 28.97 | 0.74% | 10,489 |
| Dec 19, 2025 | 28.87 | 29.04 | 28.84 | 28.85 | 28.76 | 0.22% | 5,465 |
| Dec 18, 2025 | 28.95 | 28.95 | 28.76 | 28.79 | 28.69 | 0.43% | 5,181 |
| Dec 17, 2025 | 29.13 | 29.13 | 28.67 | 28.67 | 28.57 | -0.74% | 3,721 |
| Dec 16, 2025 | 28.93 | 28.93 | 28.74 | 28.88 | 28.79 | -0.18% | 3,019 |
| Dec 15, 2025 | 29.29 | 29.29 | 27.53 | 28.93 | 28.84 | -0.46% | 7,345 |
| Dec 12, 2025 | 29.24 | 29.25 | 29.01 | 29.07 | 28.97 | -0.30% | 19,404 |
| Dec 11, 2025 | 29.17 | 29.20 | 29.12 | 29.15 | 29.06 | 0.72% | 2,029 |
| Dec 10, 2025 | 28.66 | 29.08 | 28.61 | 28.95 | 28.85 | 1.25% | 7,145 |
| Dec 9, 2025 | 28.64 | 28.69 | 28.57 | 28.59 | 28.50 | 0.32% | 8,978 |
| Dec 8, 2025 | 28.57 | 28.57 | 28.45 | 28.50 | 28.41 | 0.12% | 3,490 |
| Dec 5, 2025 | 29.93 | 29.93 | 28.45 | 28.47 | 28.37 | 0.11% | 10,600 |
| Dec 4, 2025 | 28.41 | 28.55 | 28.41 | 28.44 | 28.34 | 0.04% | 13,899 |
| Dec 3, 2025 | 28.51 | 28.51 | 28.31 | 28.43 | 28.33 | 0.83% | 5,549 |