Innovator Nasdaq-100 Managed Floor ETF (QFLR)
NYSEARCA: QFLR · Real-Time Price · USD
32.00
-0.07 (-0.22%)
At close: Aug 15, 2025, 4:00 PM
32.00
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
QFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 32.14 | 32.14 | 31.91 | 32.00 | 32.00 | -0.22% | 16,790 |
| Aug 14, 2025 | 32.05 | 32.09 | 31.98 | 32.07 | 32.07 | 0.22% | 31,689 |
| Aug 13, 2025 | 31.95 | 32.34 | 31.94 | 32.00 | 32.00 | 0.26% | 28,515 |
| Aug 12, 2025 | 31.84 | 32.26 | 31.70 | 31.92 | 31.92 | 0.90% | 29,453 |
| Aug 11, 2025 | 31.61 | 31.79 | 31.59 | 31.63 | 31.63 | -0.16% | 32,370 |
| Aug 8, 2025 | 31.40 | 31.68 | 31.40 | 31.68 | 31.68 | 1.02% | 29,168 |
| Aug 7, 2025 | 31.41 | 31.49 | 31.13 | 31.36 | 31.36 | 0.80% | 52,407 |
| Aug 6, 2025 | 30.84 | 31.18 | 30.84 | 31.11 | 31.11 | 0.91% | 34,391 |
| Aug 5, 2025 | 31.08 | 31.20 | 30.83 | 30.83 | 30.83 | -0.55% | 55,545 |
| Aug 4, 2025 | 30.90 | 31.07 | 30.88 | 31.00 | 31.00 | 1.54% | 46,394 |
| Aug 1, 2025 | 30.82 | 30.92 | 30.46 | 30.53 | 30.53 | -1.41% | 72,852 |
| Jul 31, 2025 | 31.44 | 31.44 | 30.74 | 30.97 | 30.97 | -0.24% | 47,652 |
| Jul 30, 2025 | 31.07 | 31.17 | 30.99 | 31.04 | 31.04 | 0.11% | 34,158 |
| Jul 29, 2025 | 31.14 | 31.23 | 31.00 | 31.01 | 31.01 | -0.11% | 35,984 |
| Jul 28, 2025 | 30.92 | 31.12 | 30.92 | 31.04 | 31.04 | 0.32% | 206,090 |
| Jul 25, 2025 | 30.78 | 31.03 | 30.78 | 30.94 | 30.94 | 0.29% | 16,161 |
| Jul 24, 2025 | 30.82 | 30.93 | 30.72 | 30.85 | 30.85 | 0.36% | 22,353 |
| Jul 23, 2025 | 30.67 | 30.74 | 30.58 | 30.74 | 30.74 | 0.33% | 11,610 |
| Jul 22, 2025 | 30.85 | 30.85 | 30.49 | 30.64 | 30.64 | -0.26% | 51,277 |
| Jul 21, 2025 | 30.66 | 30.76 | 30.65 | 30.72 | 30.72 | 0.62% | 101,246 |
| Jul 18, 2025 | 30.66 | 30.66 | 30.48 | 30.53 | 30.53 | 0.07% | 60,084 |
| Jul 17, 2025 | 30.12 | 30.57 | 30.12 | 30.51 | 30.51 | 0.46% | 52,882 |
| Jul 16, 2025 | 30.30 | 30.41 | 30.20 | 30.37 | 30.37 | -0.03% | 21,532 |
| Jul 15, 2025 | 30.60 | 30.60 | 30.35 | 30.38 | 30.38 | 0.23% | 51,441 |
| Jul 14, 2025 | 30.18 | 30.31 | 30.15 | 30.31 | 30.31 | 0.40% | 25,068 |
| Jul 11, 2025 | 30.05 | 30.22 | 30.02 | 30.19 | 30.19 | -0.17% | 29,833 |
| Jul 10, 2025 | 30.15 | 30.24 | 30.05 | 30.24 | 30.24 | 0.13% | 72,410 |
| Jul 9, 2025 | 30.02 | 30.20 | 30.02 | 30.20 | 30.20 | 0.60% | 53,673 |
| Jul 8, 2025 | 30.06 | 30.06 | 29.92 | 30.02 | 30.02 | 0.07% | 59,593 |
| Jul 7, 2025 | 29.99 | 30.02 | 29.91 | 30.00 | 30.00 | 0.17% | 76,845 |
| Jul 3, 2025 | 29.90 | 29.97 | 29.76 | 29.95 | 29.95 | 0.34% | 86,479 |
| Jul 2, 2025 | 29.81 | 29.90 | 29.81 | 29.85 | 29.85 | 0.30% | 100,042 |
| Jul 1, 2025 | 29.70 | 29.88 | 29.70 | 29.76 | 29.76 | -0.27% | 108,285 |
| Jun 30, 2025 | 29.99 | 29.99 | 29.80 | 29.84 | 29.84 | -0.20% | 39,484 |
| Jun 27, 2025 | 29.86 | 29.90 | 29.77 | 29.90 | 29.90 | 0.54% | 25,427 |
| Jun 26, 2025 | 29.80 | 29.80 | 29.69 | 29.74 | 29.74 | 0.44% | 129,844 |
| Jun 25, 2025 | 29.62 | 29.71 | 29.59 | 29.61 | 29.61 | 0.03% | 123,168 |
| Jun 24, 2025 | 29.45 | 29.61 | 29.45 | 29.60 | 29.60 | 0.95% | 109,695 |
| Jun 23, 2025 | 29.04 | 29.32 | 29.01 | 29.32 | 29.32 | 0.65% | 15,289 |
| Jun 20, 2025 | 29.26 | 29.35 | 28.99 | 29.13 | 29.13 | -0.14% | 20,652 |
| Jun 18, 2025 | 29.20 | 29.29 | 29.09 | 29.17 | 29.17 | 0.07% | 26,407 |
| Jun 17, 2025 | 29.17 | 29.30 | 29.10 | 29.15 | 29.15 | -0.55% | 44,539 |
| Jun 16, 2025 | 29.20 | 29.34 | 29.15 | 29.31 | 29.31 | 1.24% | 25,246 |
| Jun 13, 2025 | 29.02 | 29.18 | 28.91 | 28.95 | 28.95 | -1.16% | 35,661 |
| Jun 12, 2025 | 29.13 | 29.29 | 29.13 | 29.29 | 29.29 | 0.38% | 84,434 |
| Jun 11, 2025 | 29.30 | 29.30 | 29.09 | 29.18 | 29.18 | -0.10% | 13,365 |
| Jun 10, 2025 | 29.05 | 29.22 | 29.05 | 29.21 | 29.21 | 0.41% | 35,356 |
| Jun 9, 2025 | 28.97 | 29.12 | 28.97 | 29.09 | 29.09 | 0.24% | 12,260 |
| Jun 6, 2025 | 28.98 | 29.09 | 28.96 | 29.02 | 29.02 | 0.62% | 55,262 |
| Jun 5, 2025 | 28.98 | 29.14 | 28.75 | 28.84 | 28.84 | -0.31% | 77,018 |