Innovator Equity Managed Floor ETF (SFLR)
NYSEARCA: SFLR · Real-Time Price · USD
36.87
+0.04 (0.11%)
At close: Dec 5, 2025, 4:00 PM EST
36.87
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
SFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.93 | 37.15 | 36.80 | 36.87 | 36.87 | 0.11% | 181,641 |
| Dec 4, 2025 | 36.91 | 36.91 | 36.69 | 36.83 | 36.83 | 0.08% | 105,261 |
| Dec 3, 2025 | 36.65 | 36.83 | 36.63 | 36.80 | 36.80 | 0.27% | 108,617 |
| Dec 2, 2025 | 36.88 | 36.88 | 36.62 | 36.70 | 36.70 | 0.14% | 175,121 |
| Dec 1, 2025 | 36.39 | 37.06 | 36.26 | 36.65 | 36.65 | -0.16% | 112,088 |
| Nov 28, 2025 | 36.43 | 36.74 | 36.28 | 36.71 | 36.71 | 0.16% | 42,980 |
| Nov 26, 2025 | 36.67 | 36.79 | 36.39 | 36.65 | 36.65 | 0.49% | 140,607 |
| Nov 25, 2025 | 36.02 | 36.50 | 36.02 | 36.47 | 36.47 | 0.63% | 159,214 |
| Nov 24, 2025 | 35.81 | 36.24 | 35.81 | 36.24 | 36.24 | 1.88% | 242,538 |
| Nov 21, 2025 | 35.43 | 36.01 | 35.41 | 35.57 | 35.57 | 0.34% | 152,413 |
| Nov 20, 2025 | 36.40 | 36.73 | 35.43 | 35.45 | 35.45 | -1.36% | 323,309 |
| Nov 19, 2025 | 36.01 | 36.14 | 35.77 | 35.94 | 35.94 | 0.28% | 119,390 |
| Nov 18, 2025 | 36.03 | 36.04 | 35.65 | 35.84 | 35.84 | -0.72% | 182,585 |
| Nov 17, 2025 | 36.03 | 36.38 | 35.91 | 36.10 | 36.10 | -0.72% | 152,634 |
| Nov 14, 2025 | 35.88 | 36.53 | 35.88 | 36.36 | 36.36 | -0.11% | 183,777 |
| Nov 13, 2025 | 36.83 | 36.83 | 36.30 | 36.40 | 36.40 | -1.38% | 166,267 |
| Nov 12, 2025 | 37.01 | 37.01 | 36.78 | 36.91 | 36.91 | 0.05% | 242,126 |
| Nov 11, 2025 | 36.76 | 37.20 | 36.67 | 36.89 | 36.89 | 0.22% | 90,649 |
| Nov 10, 2025 | 36.64 | 36.96 | 36.36 | 36.81 | 36.81 | 1.13% | 243,215 |
| Nov 7, 2025 | 36.26 | 36.48 | 35.86 | 36.40 | 36.40 | 0.33% | 216,451 |
| Nov 6, 2025 | 36.55 | 36.57 | 36.23 | 36.28 | 36.28 | -1.06% | 191,735 |
| Nov 5, 2025 | 36.45 | 36.79 | 36.45 | 36.67 | 36.67 | 0.20% | 138,196 |
| Nov 4, 2025 | 36.73 | 36.79 | 36.55 | 36.60 | 36.60 | -0.85% | 163,781 |
| Nov 3, 2025 | 37.00 | 37.00 | 36.78 | 36.91 | 36.91 | 0.16% | 352,528 |
| Oct 31, 2025 | 36.79 | 36.91 | 36.73 | 36.85 | 36.85 | 0.49% | 183,364 |
| Oct 30, 2025 | 36.61 | 36.84 | 36.60 | 36.67 | 36.67 | -0.16% | 576,816 |
| Oct 29, 2025 | 36.85 | 36.85 | 36.64 | 36.73 | 36.73 | - | 116,948 |
| Oct 28, 2025 | 36.82 | 36.82 | 36.66 | 36.73 | 36.73 | 0.14% | 157,169 |
| Oct 27, 2025 | 36.76 | 36.81 | 36.59 | 36.68 | 36.68 | 0.49% | 366,662 |
| Oct 24, 2025 | 36.49 | 36.55 | 36.43 | 36.50 | 36.50 | 0.50% | 191,147 |
| Oct 23, 2025 | 36.19 | 36.35 | 36.15 | 36.32 | 36.32 | 0.50% | 200,075 |
| Oct 22, 2025 | 36.38 | 36.38 | 35.96 | 36.14 | 36.14 | -0.54% | 437,181 |
| Oct 21, 2025 | 36.31 | 36.37 | 36.22 | 36.34 | 36.34 | 0.23% | 221,917 |
| Oct 20, 2025 | 36.01 | 36.42 | 36.01 | 36.25 | 36.25 | 0.69% | 119,796 |
| Oct 17, 2025 | 35.83 | 36.09 | 35.72 | 36.00 | 36.00 | 0.39% | 337,162 |
| Oct 16, 2025 | 36.00 | 36.14 | 35.71 | 35.86 | 35.86 | -0.44% | 203,784 |
| Oct 15, 2025 | 36.00 | 36.32 | 35.79 | 36.02 | 36.02 | 0.40% | 271,851 |
| Oct 14, 2025 | 35.72 | 36.20 | 35.48 | 35.88 | 35.88 | -0.19% | 95,754 |
| Oct 13, 2025 | 35.72 | 35.98 | 35.72 | 35.94 | 35.94 | 1.19% | 104,161 |
| Oct 10, 2025 | 36.35 | 36.41 | 35.51 | 35.52 | 35.52 | -2.09% | 287,803 |
| Oct 9, 2025 | 36.38 | 36.41 | 36.14 | 36.28 | 36.28 | -0.11% | 78,085 |
| Oct 8, 2025 | 36.13 | 36.40 | 36.13 | 36.32 | 36.32 | 0.44% | 98,794 |
| Oct 7, 2025 | 36.15 | 36.29 | 36.08 | 36.16 | 36.16 | -0.30% | 118,978 |
| Oct 6, 2025 | 36.17 | 36.31 | 36.14 | 36.27 | 36.27 | 0.40% | 82,160 |
| Oct 3, 2025 | 36.21 | 36.26 | 36.09 | 36.13 | 36.13 | -0.07% | 123,314 |
| Oct 2, 2025 | 36.21 | 36.21 | 36.02 | 36.15 | 36.15 | 0.14% | 1,883,447 |
| Oct 1, 2025 | 35.94 | 36.23 | 35.85 | 36.10 | 36.10 | 0.19% | 84,198 |
| Sep 30, 2025 | 35.94 | 36.08 | 35.78 | 36.03 | 36.03 | 0.45% | 105,772 |
| Sep 29, 2025 | 35.90 | 36.04 | 35.84 | 35.87 | 35.84 | 0.04% | 227,935 |
| Sep 26, 2025 | 35.82 | 36.02 | 35.67 | 35.86 | 35.82 | 0.49% | 139,008 |
| Sep 25, 2025 | 35.53 | 35.76 | 35.45 | 35.68 | 35.65 | -0.43% | 126,109 |
| Sep 24, 2025 | 36.07 | 36.07 | 35.77 | 35.84 | 35.80 | -0.07% | 137,840 |
| Sep 23, 2025 | 36.08 | 36.08 | 35.83 | 35.86 | 35.83 | -0.39% | 421,596 |
| Sep 22, 2025 | 35.94 | 36.02 | 35.83 | 36.00 | 35.97 | 0.42% | 102,185 |
| Sep 19, 2025 | 35.70 | 35.89 | 35.70 | 35.85 | 35.82 | 0.14% | 66,295 |
| Sep 18, 2025 | 35.83 | 35.83 | 35.68 | 35.80 | 35.77 | 0.39% | 269,712 |
| Sep 17, 2025 | 35.72 | 35.72 | 35.50 | 35.66 | 35.63 | -0.14% | 1,846,906 |
| Sep 16, 2025 | 35.72 | 35.73 | 35.62 | 35.71 | 35.68 | - | 172,830 |
| Sep 15, 2025 | 35.69 | 35.83 | 35.44 | 35.71 | 35.68 | 0.28% | 91,646 |
| Sep 12, 2025 | 35.61 | 35.66 | 35.55 | 35.61 | 35.58 | 0.03% | 60,787 |
| Sep 11, 2025 | 35.64 | 35.64 | 35.43 | 35.60 | 35.57 | 0.37% | 96,955 |
| Sep 10, 2025 | 35.44 | 35.57 | 35.37 | 35.47 | 35.44 | 0.25% | 65,174 |
| Sep 9, 2025 | 35.38 | 35.40 | 35.26 | 35.38 | 35.35 | 0.24% | 185,862 |
| Sep 8, 2025 | 35.32 | 35.35 | 35.23 | 35.30 | 35.27 | 0.37% | 75,672 |
| Sep 5, 2025 | 35.30 | 35.48 | 35.03 | 35.17 | 35.14 | -0.42% | 153,101 |
| Sep 4, 2025 | 35.03 | 35.37 | 35.03 | 35.32 | 35.29 | 0.68% | 85,423 |
| Sep 3, 2025 | 34.99 | 35.10 | 34.92 | 35.08 | 35.05 | 0.49% | 53,839 |
| Sep 2, 2025 | 34.68 | 34.96 | 34.66 | 34.91 | 34.88 | -0.54% | 110,432 |
| Aug 29, 2025 | 35.17 | 35.22 | 35.05 | 35.10 | 35.07 | -0.43% | 93,498 |
| Aug 28, 2025 | 35.16 | 35.39 | 35.16 | 35.25 | 35.22 | 0.14% | 412,743 |
| Aug 27, 2025 | 35.04 | 35.23 | 35.04 | 35.20 | 35.17 | 0.17% | 95,592 |
| Aug 26, 2025 | 35.02 | 35.15 | 34.94 | 35.14 | 35.11 | 0.43% | 99,286 |
| Aug 25, 2025 | 35.07 | 35.09 | 34.98 | 34.99 | 34.96 | -0.22% | 49,503 |
| Aug 22, 2025 | 34.64 | 35.19 | 34.62 | 35.07 | 35.03 | 1.29% | 70,215 |
| Aug 21, 2025 | 34.75 | 34.75 | 34.51 | 34.62 | 34.59 | -0.37% | 146,969 |
| Aug 20, 2025 | 34.80 | 34.80 | 34.46 | 34.75 | 34.72 | -0.11% | 189,589 |
| Aug 19, 2025 | 35.03 | 35.09 | 34.71 | 34.79 | 34.76 | -0.45% | 133,747 |
| Aug 18, 2025 | 35.01 | 35.01 | 34.90 | 34.95 | 34.91 | -0.13% | 2,085,282 |
| Aug 15, 2025 | 35.08 | 35.56 | 34.89 | 34.99 | 34.96 | -0.03% | 78,350 |
| Aug 14, 2025 | 35.07 | 35.07 | 34.87 | 35.00 | 34.97 | 0.09% | 108,607 |
| Aug 13, 2025 | 34.92 | 35.02 | 34.89 | 34.97 | 34.94 | 0.14% | 245,588 |
| Aug 12, 2025 | 34.80 | 35.62 | 34.69 | 34.92 | 34.89 | 1.01% | 97,474 |
| Aug 11, 2025 | 34.65 | 34.74 | 34.57 | 34.57 | 34.54 | -0.35% | 102,458 |
| Aug 8, 2025 | 34.58 | 34.72 | 34.54 | 34.69 | 34.66 | 0.73% | 105,165 |
| Aug 7, 2025 | 34.69 | 34.69 | 34.32 | 34.44 | 34.41 | 0.03% | 89,107 |
| Aug 6, 2025 | 34.21 | 34.52 | 34.21 | 34.43 | 34.40 | 0.51% | 106,440 |
| Aug 5, 2025 | 34.35 | 34.47 | 33.89 | 34.26 | 34.22 | -0.51% | 77,840 |
| Aug 4, 2025 | 34.07 | 34.43 | 34.07 | 34.43 | 34.40 | 1.38% | 111,055 |
| Aug 1, 2025 | 34.05 | 34.10 | 33.49 | 33.96 | 33.93 | -1.22% | 95,620 |
| Jul 31, 2025 | 34.79 | 34.79 | 34.34 | 34.38 | 34.35 | -0.20% | 186,994 |
| Jul 30, 2025 | 34.48 | 34.60 | 34.35 | 34.45 | 34.42 | -0.19% | 97,120 |
| Jul 29, 2025 | 34.68 | 34.68 | 34.45 | 34.52 | 34.48 | -0.25% | 98,204 |
| Jul 28, 2025 | 34.64 | 34.65 | 34.49 | 34.60 | 34.57 | 0.14% | 78,966 |
| Jul 25, 2025 | 34.32 | 34.75 | 33.87 | 34.55 | 34.52 | 0.47% | 83,960 |
| Jul 24, 2025 | 34.39 | 34.58 | 33.92 | 34.39 | 34.36 | 0.20% | 144,452 |
| Jul 23, 2025 | 34.18 | 34.42 | 34.18 | 34.32 | 34.29 | 0.88% | 89,206 |
| Jul 22, 2025 | 34.17 | 34.24 | 34.02 | 34.02 | 33.99 | -0.61% | 126,544 |
| Jul 21, 2025 | 34.13 | 34.34 | 34.13 | 34.23 | 34.20 | 0.18% | 126,030 |
| Jul 18, 2025 | 34.14 | 34.21 | 34.06 | 34.17 | 34.14 | 0.23% | 167,471 |
| Jul 17, 2025 | 34.03 | 34.18 | 33.94 | 34.09 | 34.06 | 0.41% | 110,399 |