Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

QFLR Historical Prices

Innovator Nasdaq-100 Managed Floor ETF · daily open, high, low, close & volume

Trading days
249
Period high
38.79
Period low
32.38
Period change
-2.24%
DateOpenHighLowCloseChangeVolume
Nov 5, 202634.3234.3233.2333.23-3.88%118,157
Nov 4, 202634.6134.8934.5634.57+0.58%50,071
Nov 3, 202634.1534.5234.1534.37+0.44%110,012
Nov 2, 202634.5834.8434.2034.22-0.87%148,111
Oct 30, 202634.5034.7334.2134.52-2.43%257,184
Oct 29, 202635.4635.4835.2935.38-0.90%41,606
Oct 28, 202635.7135.7435.5735.70+0.45%34,416
Oct 27, 202635.3635.6335.3635.54+0.74%44,795
Oct 26, 202634.9735.4534.9735.28+0.57%93,489
Oct 23, 202635.0635.1734.9935.08-0.14%39,867
Oct 22, 202635.4635.4634.9735.13-1.82%93,966
Oct 21, 202635.7035.8635.6435.78+0.87%25,374
Oct 20, 202635.4635.6435.2835.47-0.11%28,665
Oct 19, 202635.5735.7335.4735.51+0.88%56,956
Oct 16, 202635.6635.6635.0835.20-1.70%36,689
Oct 15, 202635.3335.8535.3335.81+0.18%50,720
Oct 14, 202636.1236.1335.6635.74-1.51%60,830
Oct 13, 202636.0136.4136.0136.29-0.29%12,177
Oct 12, 202636.4936.5036.3336.40-0.57%48,357
Oct 9, 202636.6136.6136.4736.61+0.66%94,094
Oct 8, 202636.6937.0036.3236.37-0.94%32,811
Oct 7, 202636.3937.7836.3936.72+0.18%62,580
Oct 6, 202636.9438.7936.5036.65-0.08%55,559
Oct 5, 202636.6438.3836.5536.68+0.69%41,663
Oct 2, 202636.3636.5636.3636.43+0.49%56,063
Oct 1, 202636.2336.2836.0436.25+0.45%66,458
Sep 30, 202636.1736.2736.0936.09+0.19%32,005
Sep 29, 202636.2736.2735.9636.02-0.03%44,504
Sep 28, 202636.0836.1335.8736.03-0.29%52,849
Sep 25, 202635.9636.1635.9636.14+0.29%23,711
Sep 24, 202635.9336.1035.9336.03-0.13%43,263
Sep 23, 202636.1036.1536.0636.08-0.23%31,674
Sep 22, 202635.5236.8834.9436.16+0.35%43,890
Sep 21, 202635.8737.3935.2836.03+1.03%115,735
Sep 18, 202635.6335.6735.4635.67+0.36%29,663
Sep 17, 202635.5935.5935.3835.54+1.86%55,356
Sep 16, 202634.9335.1634.7534.89+0.06%24,153
Sep 15, 202635.1335.1334.8034.87-0.49%29,467
Sep 14, 202634.9935.2234.8735.04-0.82%64,346
Sep 11, 202635.4635.4635.3035.33-0.06%64,358
Sep 9, 202635.2535.4835.2535.35-0.17%45,752
Sep 8, 202635.3935.5235.3135.41+0.08%51,275
Sep 4, 202635.4235.4335.2635.38+0.14%36,980
Sep 3, 202634.8435.3934.8435.33+1.23%38,387
Sep 2, 202634.7934.9934.7934.90-0.57%38,167
Aug 31, 202635.0635.1634.9935.10-0.14%40,759
Aug 28, 202635.2935.4535.1535.15-0.17%63,613
Aug 27, 202635.2435.2635.0435.21+0.92%53,866
Aug 26, 202635.0735.0734.8134.89-0.21%74,803
Aug 25, 202634.8735.0934.8634.96+0.52%120,543
Aug 24, 202634.8434.9134.7434.78-1.11%189,014
Aug 21, 202635.4435.4434.9735.17+0.49%121,124
Aug 20, 202635.0435.1934.9435.00-0.72%38,771
Aug 19, 202635.3735.4635.2335.26-0.27%61,678
Aug 18, 202635.5835.5835.3235.35-1.30%120,553
Aug 17, 202636.0636.0635.7935.81-0.24%224,102
Aug 14, 202635.9335.9335.7835.90+0.23%39,338
Aug 13, 202635.6635.9135.6035.82+1.04%49,163
Aug 12, 202635.7035.7035.4235.45+0.06%28,156
Aug 11, 202635.4635.5035.3435.43-0.17%20,844
Aug 10, 202635.3035.5335.3035.49-0.17%23,769
Aug 7, 202635.5035.5935.4735.55+0.09%20,693
Aug 6, 202635.3235.5835.3235.52-0.42%16,602
Aug 5, 202635.8735.8735.5835.67-0.15%34,947
Aug 4, 202635.7135.8835.5735.72+0.73%37,177
Aug 3, 202635.0835.5134.9835.46+1.49%236,531
Jul 31, 202635.1935.1934.7234.94+0.56%72,892
Jul 30, 202634.4034.8034.4034.74+2.49%140,285
Jul 29, 202634.5034.5533.9033.90-1.34%45,872
Jul 28, 202634.2434.4634.0234.36-0.49%44,633
Jul 27, 202634.9234.9534.3634.53-0.33%82,284
Jul 24, 202634.9535.0034.6434.64-0.87%19,594
Jul 23, 202635.2235.2534.8534.95-1.67%42,602
Jul 22, 202635.6335.6835.5135.54-0.42%36,367
Jul 21, 202635.5835.7435.5135.69+1.34%134,637
Jul 20, 202635.4735.5235.2235.22-0.06%39,623
Jul 17, 202634.8335.3834.7635.24-0.70%62,231
Jul 16, 202635.5735.7935.4735.49-1.36%25,066
Jul 15, 202636.4136.4135.7335.98-0.39%46,957
Jul 14, 202635.1336.1734.4636.12+0.95%36,466
Jul 13, 202636.1436.1435.7235.78-1.54%23,106
Jul 10, 202636.0536.4336.0536.34+0.36%105,892
Jul 9, 202635.9636.2835.9636.21+1.49%41,706
Jul 8, 202635.5435.7135.3235.68+0.42%63,275
Jul 7, 202635.8035.8035.3735.53-1.33%85,043
Jul 6, 202635.8236.1335.8236.01+1.04%49,088
Jul 2, 202636.1236.2535.4535.64-1.41%32,246
Jul 1, 202636.2336.3536.0936.15-0.90%57,086
Jun 30, 202636.0236.6536.0236.48+1.36%102,310
Jun 29, 202635.4135.9935.1735.99+2.24%60,601
Jun 26, 202635.0135.5135.0135.20-1.01%128,001
Jun 25, 202636.0236.0235.2235.56+0.62%373,580
Jun 24, 202635.6235.7035.0835.34-0.17%25,183
Jun 23, 202635.7735.8535.4035.40-2.77%35,952
Jun 22, 202636.5836.5836.2636.41+0.25%34,827
Jun 18, 202636.3936.3936.1336.32+1.77%70,783
Jun 17, 202636.2336.2635.6935.69-1.03%48,457
Jun 16, 202636.1736.4036.0636.06-0.93%29,522
Jun 15, 202635.5036.5335.5036.40+1.78%37,224
Jun 12, 202635.5735.8434.9435.76+0.66%34,370
Jun 11, 202635.0435.6134.8635.53+2.27%40,970
Jun 10, 202634.9135.3834.6734.74-1.70%61,287
Jun 9, 202635.7335.9634.5535.34-0.87%55,128
Jun 8, 202635.9235.9235.5635.65+1.02%37,056
Jun 5, 202636.2936.2935.2135.29-3.63%98,079
Jun 4, 202636.3636.7036.3336.62-0.07%43,432
Jun 3, 202636.8736.8736.5036.65+0.01%56,292
Jun 2, 202636.4236.7236.4236.64+0.10%39,570
Jun 1, 202636.4636.7136.4636.60-0.32%57,101
May 29, 202636.8436.9536.6336.72-0.27%52,943
May 28, 202636.5336.8736.5336.82+0.52%82,428
May 27, 202636.5636.6736.4736.63+0.38%31,434
May 26, 202636.3636.5736.3436.49+0.75%20,471
May 22, 202636.3336.3836.1136.22+0.58%42,344
May 21, 202635.9136.1835.7536.01-0.17%58,845
May 20, 202635.7636.0735.7036.07+1.71%60,653
May 19, 202635.5335.6535.2335.46-0.49%62,152
May 18, 202635.8635.9135.4335.64-0.17%66,059
May 15, 202635.9135.9135.7035.70-0.70%31,048
May 14, 202635.7236.0035.7235.95+0.29%127,203
May 13, 202635.7935.9335.6135.84+0.27%36,137
May 12, 202635.6335.8235.4535.75-0.22%43,501
May 11, 202635.8135.8335.6935.83-0.12%78,308
May 8, 202635.8036.1435.5335.87+0.35%44,780
May 7, 202635.9335.9335.6835.75-0.17%114,869
May 6, 202636.9036.9035.6335.81+0.96%170,079
May 5, 202635.5235.5535.4135.47+0.65%64,911
May 4, 202635.4435.4435.1635.24-0.49%53,353
May 1, 202635.3735.4535.1335.41+0.38%92,392
Apr 30, 202635.0735.3034.8635.28+1.21%45,488
Apr 29, 202634.7434.9534.7234.86+0.34%32,879
Apr 28, 202634.6234.8034.5634.74-0.40%64,858
Apr 27, 202634.8334.9634.8134.88-0.12%73,559
Apr 24, 202634.8934.9934.8234.92+0.89%56,177
Apr 23, 202634.6034.8134.5134.61-0.37%50,632
Apr 22, 202634.7234.7634.6634.74+0.35%62,456
Apr 21, 202634.5834.7334.5834.62-0.17%80,846
Apr 20, 202634.5934.6934.5934.68-0.17%73,209
Apr 17, 202634.7734.7734.6234.74+0.06%80,311
Apr 16, 202634.7034.8834.6634.72+0.10%84,482
Apr 15, 202634.6934.7334.5434.69+0.42%60,933
Apr 14, 202634.5734.8734.4734.54+0.32%55,796
Apr 13, 202634.3234.5134.3234.43-0.03%96,708
Apr 10, 202634.4834.5034.3734.44+0.41%71,594
Apr 9, 202634.2134.3734.0834.30+0.29%195,253
Apr 8, 202634.3534.3534.0534.20+1.48%103,433
Apr 7, 202633.7433.7433.4333.70+0.06%78,647
Apr 6, 202633.4933.7633.4933.68+0.33%631,542
Apr 2, 202633.3533.6233.3433.57+0.15%104,098
Apr 1, 202633.4733.6633.4233.52+0.66%95,521
Mar 31, 202632.9333.3932.8333.30+2.40%221,576
Mar 30, 202632.9332.9332.3832.52-0.58%363,050
Mar 27, 202633.0133.1632.4632.71-1.59%201,945
Mar 26, 202633.7733.7733.1533.24-1.54%38,664
Mar 25, 202633.7933.9433.7433.76+0.72%99,266
Mar 24, 202633.5633.7433.5233.52-0.74%55,586
Mar 23, 202633.7834.0633.6633.77+1.26%99,499
Mar 20, 202633.8033.8033.2833.35-1.39%141,135
Mar 19, 202633.6133.9633.6133.82-0.38%149,659
Mar 18, 202634.1634.2133.9433.95-0.82%32,637
Mar 17, 202634.2534.3334.1534.23+0.18%45,962
Mar 16, 202634.1634.2834.1134.17+0.89%55,640
Mar 13, 202634.2234.2733.7833.87-0.38%74,835
Mar 12, 202634.1634.3534.0034.00-1.48%46,936
Mar 11, 202634.5034.6334.3934.51-0.03%71,155
Mar 10, 202634.4734.7334.4334.52+0.09%54,949
Mar 9, 202633.7534.5633.7234.49+1.08%135,918
Mar 6, 202634.2734.3834.1234.12-1.16%34,361
Mar 5, 202634.5834.6834.2434.52-0.46%214,252
Mar 4, 202634.4834.7634.4134.68+1.05%45,338
Mar 3, 202634.0534.3933.9234.32-0.65%120,083
Mar 2, 202634.6034.6534.3734.55+0.12%45,960
Feb 27, 202634.3734.5834.3134.51-0.13%117,549
Feb 26, 202634.8534.8534.3734.55-0.85%125,315
Feb 25, 202634.8034.8834.7934.85+0.85%49,322
Feb 24, 202634.4734.6434.3434.55+0.85%111,928
Feb 23, 202634.6434.6434.1934.26-0.70%60,744
Feb 20, 202634.2334.5734.2334.50+0.66%54,052
Feb 19, 202634.0934.4034.0934.27-0.36%67,065
Feb 18, 202634.4834.5434.2534.40+0.47%40,189
Feb 17, 202633.9634.3433.8934.24+0.16%60,092
Feb 13, 202634.4034.4234.0834.19-0.21%102,348
Feb 12, 202634.6434.7034.2034.26-1.46%53,850
Feb 11, 202634.7834.8634.5634.77+0.20%78,030
Feb 10, 202635.0235.0234.6534.70-0.23%106,875
Feb 9, 202634.4134.8934.4134.78+0.61%73,596
Feb 6, 202634.2234.6234.1234.57+1.47%66,036
Feb 5, 202634.2134.2933.8734.07-1.02%79,462
Feb 4, 202634.6734.8134.1734.42-1.26%131,172
Feb 3, 202635.3535.3534.6334.86-0.83%144,525
Feb 2, 202634.8735.3234.8535.15+0.46%213,334
Jan 30, 202634.4135.1134.4134.99-0.48%173,975
Jan 29, 202635.0735.2034.7035.16-0.11%106,825
Jan 28, 202635.2235.2335.0635.20+0.14%65,288
Jan 27, 202635.0835.2035.0035.15+0.98%86,229
Jan 26, 202634.8234.9334.8034.81-0.09%51,872
Jan 23, 202634.6234.9034.6234.84+0.43%83,899
Jan 22, 202634.9134.9134.6234.69+0.26%55,994
Jan 21, 202634.1934.7934.1934.60+0.78%100,776
Jan 20, 202634.4634.6334.2734.33-1.61%105,129
Jan 16, 202635.1135.1134.8334.89+0.00%52,817
Jan 15, 202635.0835.1034.8734.89+0.23%94,341
Jan 14, 202634.8634.8634.6134.81-0.68%64,797
Jan 13, 202634.9335.1634.9335.05+0.09%66,727
Jan 12, 202634.6835.0534.6835.02+0.37%69,670
Jan 9, 202634.7134.9534.5634.89+0.78%99,921
Jan 8, 202634.6034.6334.4634.62-0.00%91,363
Jan 7, 202634.6634.7934.5534.62-0.14%244,367
Jan 6, 202634.5534.7634.4134.67+0.61%51,471
Jan 5, 202634.5934.5934.4134.46+0.59%67,110
Jan 2, 202634.4434.6734.1534.26-0.06%103,351
Dec 31, 202534.3934.4534.2434.28-0.46%65,857
Dec 30, 202534.3334.5534.3334.44-0.06%42,518
Dec 29, 202534.3534.4934.3534.46-0.21%62,808
Dec 26, 202534.6134.6134.5034.53-0.08%99,459
Dec 24, 202534.4134.5634.4134.56+0.17%45,601
Dec 23, 202534.3334.5134.3334.50+0.44%71,852
Dec 22, 202534.3634.3734.2734.35+0.26%94,320
Dec 19, 202534.0334.2633.8834.26+1.06%38,671
Dec 18, 202533.9334.0233.7033.90+1.07%28,405
Dec 17, 202534.0134.0133.4533.54-1.58%42,480
Dec 16, 202534.0134.1333.8234.08+0.03%42,987
Dec 15, 202534.4934.4933.9734.07-0.41%41,334
Dec 12, 202534.7534.7534.0534.21-1.70%67,379
Dec 11, 202534.6434.8134.4734.80-0.16%54,497
Dec 10, 202534.8234.9034.5934.86+0.20%79,824
Dec 9, 202534.4834.8434.4834.79+0.12%78,160
Dec 8, 202534.5134.7634.5134.75+0.17%55,694
Dec 5, 202534.8134.8134.6034.69+0.23%77,381
Dec 4, 202534.7934.7934.4634.61+0.00%62,045
Dec 3, 202534.4934.6534.4134.61+0.26%86,314
Dec 2, 202534.5034.6434.3134.52+0.41%146,078
Dec 1, 202534.4334.4534.2034.38+0.06%40,252
Nov 28, 202534.3534.3634.1834.36+0.29%25,488
Nov 26, 202533.8834.2933.8834.26+0.82%97,658
Nov 25, 202533.8833.9933.5333.98+0.41%95,140
Nov 24, 202533.4333.9233.4333.84+2.30%86,883
Nov 21, 202532.8033.3932.5933.08+0.70%63,765
Nov 20, 202533.6734.0032.8332.85-1.56%89,894
Nov 19, 202533.3933.6333.1633.37+0.60%103,154
Nov 18, 202533.3633.4433.0033.17-0.99%70,497
Nov 17, 202533.4733.8233.2833.50-0.62%67,928
Nov 14, 202533.5033.9333.3033.71-0.07%173,994
Nov 13, 202534.2234.2233.6433.73-1.85%32,831
Nov 12, 202534.4634.4634.2234.37-0.06%43,255
Nov 11, 202534.1934.4134.1934.39-0.23%28,666
Nov 10, 202534.1034.5134.1034.47+2.13%67,429
Nov 7, 202533.8833.8833.2933.75-0.71%82,160
Nov 6, 202534.4934.4933.9033.99-1.25%114,388

Daily open, high, low, close and volume for Innovator Nasdaq-100 Managed Floor ETF (QFLR). Showing 249 trading days. Unadjusted prices.