Innovator Nasdaq-100 Managed Floor ETF (QFLR)
28.79
+0.02
(+0.07%)
USD |
NYSEARCA |
Nov 14, 13:06
QFLR Price: 28.79 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 28.82 | 28.88 | 28.70 | 28.77 | 37325.00 |
| Nov 12, 2024 | 28.80 | 28.86 | 28.74 | 28.82 | 67886.00 |
| Nov 11, 2024 | 28.73 | 29.88 | 28.68 | 28.75 | 75131.00 |
| Nov 08, 2024 | 28.78 | 28.83 | 28.09 | 28.72 | 23808.00 |
| Nov 07, 2024 | 28.50 | 28.74 | 28.50 | 28.71 | 47763.00 |
| Nov 06, 2024 | 28.32 | 28.46 | 28.24 | 28.37 | 37936.00 |
| Nov 05, 2024 | 27.60 | 27.91 | 27.60 | 27.83 | 465636.0 |
| Nov 04, 2024 | 27.72 | 27.75 | 27.57 | 27.60 | 53100.00 |
| Nov 01, 2024 | 27.64 | 28.75 | 27.64 | 27.64 | 164564.0 |
| Oct 31, 2024 | 27.91 | 28.87 | 27.51 | 27.51 | 68976.00 |
| Oct 30, 2024 | 28.21 | 28.21 | 28.00 | 28.00 | 26405.00 |
| Oct 29, 2024 | 28.07 | 28.19 | 27.91 | 28.11 | 32561.00 |
| Oct 28, 2024 | 28.11 | 28.13 | 27.98 | 27.98 | 38039.00 |
| Oct 25, 2024 | 28.03 | 28.38 | 27.60 | 28.00 | 93604.00 |
| Oct 24, 2024 | 27.80 | 27.92 | 27.75 | 27.83 | 84469.00 |
| Oct 23, 2024 | 27.97 | 27.97 | 27.52 | 27.70 | 68214.00 |
| Oct 22, 2024 | 27.89 | 28.05 | 27.85 | 27.98 | 22103.00 |
| Oct 21, 2024 | 27.71 | 27.95 | 27.71 | 27.92 | 35332.00 |
| Oct 18, 2024 | 27.91 | 27.95 | 27.84 | 27.89 | 75202.00 |
| Oct 17, 2024 | 28.02 | 28.02 | 27.68 | 27.70 | 244653.0 |
| Oct 16, 2024 | 27.69 | 27.75 | 27.63 | 27.74 | 24000.00 |
| Oct 15, 2024 | 27.93 | 27.99 | 27.64 | 27.70 | 18912.00 |
| Oct 14, 2024 | 27.86 | 28.05 | 27.86 | 27.91 | 40780.00 |
| Oct 11, 2024 | 27.67 | 27.89 | 27.67 | 27.78 | 104323.0 |
| Oct 10, 2024 | 27.68 | 27.87 | 27.67 | 27.78 | 109112.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.65
Minimum
Jan 31 2024
28.82
Maximum
Nov 12 2024
26.65
Average
26.63
Median
May 29 2024