Innovator U.S. Small Cap Managed Floor ETF

RFLR
🏛️ usa →
27.89
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 27.58 27.89 27.58 27.89 0.0M
2025-09-25 27.70 27.71 27.52 27.61 0.0M
2025-09-24 28.00 28.00 27.82 27.85 0.0M
2025-09-23 28.03 28.09 27.12 27.83 0.0M
2025-09-22 27.90 27.94 27.80 27.92 0.0M
2025-09-19 27.92 27.92 27.77 27.81 0.0M
2025-09-18 27.64 27.91 27.64 27.91 0.0M
2025-09-17 27.62 27.78 27.37 27.45 0.0M
2025-09-16 27.31 27.39 27.27 27.37 0.0M
2025-09-15 27.44 27.52 27.38 27.42 0.0M
2025-09-12 27.45 27.50 27.38 27.40 0.0M
2025-09-11 27.41 27.56 27.41 27.56 0.0M
2025-09-10 27.31 27.31 27.12 27.20 0.0M
2025-09-09 30.12 30.12 27.20 27.29 0.0M
2025-09-08 27.34 27.41 27.29 27.38 0.0M
2025-09-05 27.28 27.38 27.28 27.38 0.0M
2025-09-04 27.04 27.58 27.04 27.25 0.0M
2025-09-03 26.91 26.99 26.91 26.99 0.0M
2025-09-02 26.99 27.02 26.83 27.02 0.1M
2025-08-29 27.12 27.16 27.11 27.12 0.0M
2025-08-28 27.23 27.23 27.05 27.17 0.0M
2025-08-27 27.10 27.12 27.09 27.12 0.0M
2025-08-26 27.95 27.95 26.94 27.02 0.0M
2025-08-25 26.95 26.95 26.87 26.87 0.0M
2025-08-22 26.91 26.96 26.89 26.94 0.0M
2025-08-21 26.38 26.42 26.38 26.39 0.0M
2025-08-20 26.26 26.38 26.26 26.36 0.0M
2025-08-19 26.58 26.60 26.33 26.38 0.0M
2025-08-18 26.54 26.57 26.49 26.53 0.0M
2025-08-15 26.48 26.48 26.40 26.44 0.0M
2025-08-14 26.46 26.47 26.45 26.47 0.0M
2025-08-13 26.47 26.57 26.46 26.57 0.0M
2025-08-12 26.03 26.34 26.03 26.32 0.0M
2025-08-11 25.91 25.91 25.79 25.79 0.0M
2025-08-08 25.91 25.91 25.80 25.83 0.0M
2025-08-07 25.97 25.97 25.75 25.78 0.0M
2025-08-06 25.89 25.91 25.82 25.85 0.0M
2025-08-05 25.87 25.93 25.79 25.91 0.0M
2025-08-04 25.59 25.80 25.59 25.78 0.0M
2025-08-01 25.31 25.51 25.31 25.44 0.0M
2025-07-31 25.86 25.94 25.73 25.73 0.0M
2025-07-30 26.13 26.24 25.81 25.90 0.0M
2025-07-29 26.25 26.27 26.02 26.02 0.0M
2025-07-28 26.23 26.23 26.23 26.23 0.0M
2025-07-25 26.19 26.23 26.16 26.23 0.0M
2025-07-24 26.39 26.39 26.18 26.18 0.0M
2025-07-23 26.34 26.41 26.34 26.41 0.0M
2025-07-22 26.07 26.17 26.07 26.17 0.0M
2025-07-21 26.09 26.21 25.96 25.96 0.0M
2025-07-18 26.50 26.50 26.04 26.04 0.0M
2025-07-17 26.08 26.13 26.08 26.09 0.0M
2025-07-16 25.81 25.92 25.61 25.85 0.0M
2025-07-15 26.03 26.03 25.66 25.66 0.0M
2025-07-14 25.90 25.98 25.84 25.97 0.0M
2025-07-11 25.89 25.89 25.80 25.84 0.0M
2025-07-10 25.82 25.93 25.82 25.93 0.0M
2025-07-09 25.72 25.79 25.72 25.79 0.0M
2025-07-08 25.69 25.71 25.64 25.66 0.0M
2025-07-07 25.62 25.63 25.55 25.55 0.0M
2025-07-03 25.45 25.46 25.43 25.43 0.0M
2025-07-02 25.26 25.42 25.11 25.33 0.0M
2025-07-01 25.26 27.41 25.23 25.33 0.0M
2025-06-30 25.26 25.27 25.17 25.20 0.0M
2025-06-27 25.25 25.30 25.13 25.23 0.0M
2025-06-26 25.07 25.19 25.06 25.19 0.0M
2025-06-25 25.06 25.06 24.91 24.92 0.0M
2025-06-24 25.08 25.08 25.07 25.07 0.0M
2025-06-23 24.80 24.87 24.79 24.87 0.0M
2025-06-20 24.78 24.78 24.75 24.75 0.0M
2025-06-18 24.78 24.78 24.78 24.78 0.0M
2025-06-17 24.73 24.76 24.67 24.67 0.0M
2025-06-16 24.88 24.96 24.83 24.83 0.0M
2025-06-13 24.77 24.81 24.65 24.66 0.0M
2025-06-12 24.94 24.98 24.91 24.91 0.0M
2025-06-11 25.00 25.04 24.95 25.03 0.0M
2025-06-10 25.00 25.04 24.94 24.96 0.0M
2025-06-09 24.93 24.93 24.92 24.92 0.0M
2025-06-06 24.68 24.79 24.68 24.76 0.0M
2025-06-05 24.46 24.60 24.45 24.54 0.0M
2025-06-04 24.51 24.55 24.51 24.53 0.0M
2025-06-03 24.28 24.84 24.28 24.54 0.0M
2025-06-02 24.14 24.28 24.14 24.24 0.0M
2025-05-30 24.25 24.34 24.25 24.33 0.0M
2025-05-29 24.31 24.34 24.31 24.34 0.0M
2025-05-28 24.38 24.38 24.31 24.31 0.0M
2025-05-27 24.24 24.45 24.24 24.45 0.0M
2025-05-23 24.14 24.21 24.14 24.16 0.0M
2025-05-22 24.10 24.19 24.10 24.19 0.0M
2025-05-21 24.34 24.34 24.14 24.14 0.0M
2025-05-20 24.40 24.45 24.35 24.42 0.0M
2025-05-19 24.48 24.48 24.32 24.33 0.0M
2025-05-16 24.39 24.42 24.37 24.39 0.0M
2025-05-15 24.19 24.30 24.19 24.27 0.0M
2025-05-14 24.26 24.29 24.26 24.26 0.0M
2025-05-13 24.27 24.29 24.27 24.28 0.0M
2025-05-12 24.44 24.44 24.19 24.19 0.0M
2025-05-09 24.13 24.16 24.10 24.11 0.0M
2025-05-08 24.08 24.08 24.04 24.04 0.0M
2025-05-07 23.88 23.88 23.83 23.83 0.0M
2025-05-06 23.82 23.84 23.80 23.82 0.0M
2025-05-05 23.92 23.94 23.89 23.89 0.0M
2025-05-02 23.92 23.92 23.90 23.91 0.0M
2025-05-01 23.86 23.87 23.86 23.87 0.0M
2025-04-30 23.71 23.82 23.71 23.80 0.0M
2025-04-29 23.75 23.78 23.69 23.76 0.0M
2025-04-28 23.69 23.73 23.69 23.72 0.0M
2025-04-25 23.58 23.68 23.57 23.66 0.0M
2025-04-24 23.62 23.64 23.59 23.61 0.0M
2025-04-23 23.63 23.64 23.51 23.54 0.0M
2025-04-22 23.41 23.50 23.41 23.50 0.0M
2025-04-21 23.39 23.39 23.24 23.32 0.0M
2025-04-17 23.41 23.41 23.41 23.41 0.0M
2025-04-16 23.36 23.36 23.31 23.35 0.0M
2025-04-15 23.40 23.40 23.34 23.37 0.0M
2025-04-14 23.41 23.41 23.32 23.38 0.0M
2025-04-11 23.21 23.37 23.21 23.36 0.0M
2025-04-10 23.56 23.56 23.21 23.29 0.0M
2025-04-09 23.08 23.49 23.04 23.45 0.0M
2025-04-08 23.25 23.26 23.03 23.03 0.0M
2025-04-07 23.21 23.45 23.12 23.14 0.0M
2025-04-04 23.17 23.26 23.17 23.21 0.0M
2025-04-03 23.56 23.61 23.46 23.46 0.0M
2025-04-02 24.04 24.08 24.03 24.08 0.0M
2025-04-01 23.80 23.98 23.77 23.91 0.0M
2025-03-31 23.81 23.98 23.69 23.91 0.0M
2025-03-28 24.11 24.11 23.95 24.04 0.0M
2025-03-27 24.29 24.38 24.29 24.33 0.0M
2025-03-26 24.43 24.50 24.36 24.36 0.0M
2025-03-25 24.48 24.70 24.47 24.48 0.0M
2025-03-24 24.52 24.55 24.43 24.55 0.0M
2025-03-21 24.31 24.31 24.19 24.23 0.0M
2025-03-20 24.42 24.52 24.36 24.41 0.0M
2025-03-19 24.29 24.49 24.28 24.42 0.0M
2025-03-18 24.21 24.27 24.20 24.25 0.0M
2025-03-17 24.22 24.38 24.22 24.36 0.0M
2025-03-14 24.03 24.17 24.03 24.17 0.0M
2025-03-13 24.20 24.20 23.92 23.94 0.0M
2025-03-12 24.16 24.28 24.13 24.15 0.0M
2025-03-11 24.20 24.27 24.07 24.17 0.0M
2025-03-10 24.26 24.42 24.10 24.14 0.0M
2025-03-07 24.33 24.54 24.25 24.52 0.0M
2025-03-06 24.53 24.56 24.41 24.48 0.0M
2025-03-05 24.65 24.65 24.51 24.58 0.0M
2025-03-04 24.35 24.61 24.30 24.47 0.0M
2025-03-03 24.98 25.08 24.63 24.65 0.0M
2025-02-28 24.93 25.06 24.91 25.06 0.0M
2025-02-27 25.11 25.11 24.90 24.90 0.0M
2025-02-26 25.30 25.32 25.03 25.14 0.0M
2025-02-25 25.07 25.15 25.03 25.10 0.0M
2025-02-24 25.28 25.38 25.22 25.22 0.0M
2025-02-21 25.96 26.09 25.36 25.36 0.0M
2025-02-20 25.95 26.11 25.83 25.88 0.0M
2025-02-19 26.12 26.17 26.06 26.06 0.0M
2025-02-18 26.19 26.27 26.11 26.17 0.0M
2025-02-14 26.24 26.26 26.08 26.08 0.0M
2025-02-13 25.87 26.10 25.87 26.10 0.0M
2025-02-12 25.80 25.87 25.74 25.87 0.0M
2025-02-11 25.99 26.07 25.94 25.99 0.0M
2025-02-10 26.10 26.16 26.10 26.10 0.0M
2025-02-07 26.11 26.11 26.04 26.07 0.0M
2025-02-06 26.33 26.48 26.19 26.22 0.0M
2025-02-05 26.32 26.32 26.13 26.25 0.0M
2025-02-04 26.02 26.12 26.02 26.12 0.0M
2025-02-03 25.70 25.95 25.64 25.83 0.0M
2025-01-31 26.28 26.33 26.01 26.08 0.0M
2025-01-30 26.30 26.37 26.21 26.25 0.0M
2025-01-29 26.10 26.17 25.98 26.04 0.0M
2025-01-28 26.10 26.16 26.01 26.09 0.0M
2025-01-27 26.29 26.29 26.00 26.05 0.0M
2025-01-24 26.22 26.25 26.19 26.20 0.0M
2025-01-23 26.12 26.21 26.12 26.17 0.0M
2025-01-22 26.16 26.19 26.10 26.10 0.0M
2025-01-21 26.04 26.17 26.04 26.14 0.0M
2025-01-17 25.95 25.96 25.88 25.88 0.0M
2025-01-16 25.90 25.90 25.74 25.80 0.0M
2025-01-15 25.74 25.83 25.73 25.76 0.0M
2025-01-14 25.40 25.45 25.33 25.45 0.0M
2025-01-13 25.15 25.22 25.14 25.22 0.0M
2025-01-10 25.34 25.35 25.13 25.23 0.0M
2025-01-08 25.54 25.63 25.50 25.61 0.0M
2025-01-07 25.77 25.82 25.70 25.73 0.0M
2025-01-06 26.13 26.15 25.93 25.93 0.0M
2025-01-03 25.73 25.97 25.73 25.97 0.0M
2025-01-02 26.12 27.51 24.02 25.70 0.0M