Innovator Nasdaq-100 Managed Floor ETF (QFLR)
25.87
-0.01
(-0.04%)
USD |
NYSEARCA |
May 08, 16:00
QFLR Price: 25.87 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 08, 2024 | 25.82 | 25.89 | 25.79 | 25.87 | 31425.00 |
May 07, 2024 | 25.90 | 25.90 | 25.79 | 25.88 | 51176.00 |
May 06, 2024 | 25.73 | 25.88 | 25.72 | 25.81 | 37825.00 |
May 03, 2024 | 25.80 | 25.80 | 25.65 | 25.71 | 26204.00 |
May 02, 2024 | 25.28 | 25.43 | 25.18 | 25.42 | 22389.00 |
May 01, 2024 | 25.33 | 25.60 | 25.16 | 25.27 | 58347.00 |
Apr 30, 2024 | 25.53 | 25.54 | 25.32 | 25.32 | 5588.00 |
Apr 29, 2024 | 25.60 | 25.60 | 25.45 | 25.56 | 19675.00 |
Apr 26, 2024 | 25.44 | 25.55 | 25.44 | 25.44 | 8865.00 |
Apr 25, 2024 | 25.08 | 25.28 | 25.01 | 25.28 | 17427.00 |
Apr 24, 2024 | 25.38 | 25.39 | 25.18 | 25.29 | 31308.00 |
Apr 23, 2024 | 25.14 | 25.26 | 25.07 | 25.17 | 49462.00 |
Apr 22, 2024 | 24.98 | 25.07 | 24.82 | 24.98 | 50657.00 |
Apr 19, 2024 | 25.29 | 25.29 | 24.78 | 24.89 | 36178.00 |
Apr 18, 2024 | 25.50 | 25.50 | 25.25 | 25.29 | 28904.00 |
Apr 17, 2024 | 25.62 | 25.62 | 25.36 | 25.42 | 18121.00 |
Apr 16, 2024 | 25.64 | 25.73 | 25.59 | 25.61 | 49419.00 |
Apr 15, 2024 | 26.03 | 26.06 | 25.61 | 25.65 | 21068.00 |
Apr 12, 2024 | 26.12 | 26.12 | 25.86 | 25.98 | 21917.00 |
Apr 11, 2024 | 25.93 | 26.26 | 25.90 | 26.24 | 63418.00 |
Apr 10, 2024 | 25.93 | 26.03 | 25.81 | 25.88 | 81198.00 |
Apr 09, 2024 | 26.08 | 26.12 | 25.88 | 26.12 | 45416.00 |
Apr 08, 2024 | 26.05 | 26.08 | 25.95 | 26.01 | 37558.00 |
Apr 05, 2024 | 25.75 | 26.10 | 25.75 | 26.02 | 54665.00 |
Apr 04, 2024 | 26.22 | 26.29 | 25.69 | 25.76 | 36533.00 |
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
26.24
Maximum
Apr 11 2024
25.59
Average
25.63
Median
Feb 27 2024