Innovator Equity Managed Floor ETF (SFLR)
29.66
+0.22
(+0.75%)
USD |
NYSEARCA |
May 06, 16:00
29.60
-0.06
(-0.20%)
After-Hours: 20:00
SFLR Price: 29.66 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 29.54 | 29.66 | 29.46 | 29.66 | 151899.0 |
May 03, 2024 | 29.38 | 29.55 | 29.31 | 29.44 | 240739.0 |
May 02, 2024 | 29.01 | 29.20 | 28.90 | 29.17 | 37514.00 |
May 01, 2024 | 28.99 | 29.24 | 28.86 | 28.93 | 81381.00 |
Apr 30, 2024 | 29.10 | 29.26 | 29.00 | 29.00 | 74699.00 |
Apr 29, 2024 | 29.26 | 29.28 | 29.14 | 29.18 | 49271.00 |
Apr 26, 2024 | 29.03 | 29.26 | 29.03 | 29.14 | 67336.00 |
Apr 25, 2024 | 28.84 | 29.03 | 28.73 | 29.00 | 43555.00 |
Apr 24, 2024 | 29.15 | 29.15 | 28.95 | 29.07 | 48318.00 |
Apr 23, 2024 | 28.95 | 29.11 | 28.91 | 29.09 | 60985.00 |
Apr 22, 2024 | 28.77 | 28.95 | 28.63 | 28.81 | 106499.0 |
Apr 19, 2024 | 28.78 | 28.91 | 28.54 | 28.63 | 238718.0 |
Apr 18, 2024 | 28.98 | 29.06 | 28.79 | 28.85 | 41071.00 |
Apr 17, 2024 | 29.11 | 29.18 | 28.84 | 29.03 | 166829.0 |
Apr 16, 2024 | 29.12 | 29.14 | 28.95 | 29.04 | 209662.0 |
Apr 15, 2024 | 29.50 | 29.60 | 29.02 | 29.09 | 53642.00 |
Apr 12, 2024 | 29.59 | 29.61 | 29.30 | 29.40 | 345582.0 |
Apr 11, 2024 | 29.63 | 29.80 | 29.43 | 29.73 | 50947.00 |
Apr 10, 2024 | 29.53 | 29.62 | 29.42 | 29.54 | 284377.0 |
Apr 09, 2024 | 29.78 | 29.78 | 29.52 | 29.68 | 36813.00 |
Apr 08, 2024 | 29.75 | 29.80 | 29.65 | 29.72 | 50904.00 |
Apr 05, 2024 | 29.50 | 29.78 | 29.48 | 29.71 | 54904.00 |
Apr 04, 2024 | 29.83 | 29.94 | 29.39 | 29.43 | 63661.00 |
Apr 03, 2024 | 29.58 | 29.82 | 29.58 | 29.74 | 48757.00 |
Apr 02, 2024 | 29.66 | 29.68 | 29.55 | 29.68 | 354833.0 |
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
22.53
Minimum
Nov 09 2022
30.01
Maximum
Mar 28 2024
25.89
Average
25.86
Median
Jun 16 2023