Innovator U.S. Small Cap Managed Floor ETF (RFLR)

RFLR
🏛️ Vereinigte Staaten →
27.89
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 25.74 25.74 25.62 25.63 0.0M
2024-12-30 25.47 25.78 25.47 25.72 0.0M
2024-12-27 25.95 25.97 25.55 25.80 0.0M
2024-12-26 25.94 26.15 25.94 26.12 0.0M
2024-12-24 25.82 25.86 25.82 25.86 0.0M
2024-12-23 25.68 25.72 25.63 25.69 0.0M
2024-12-20 25.66 25.97 25.65 25.77 0.0M
2024-12-19 25.84 25.84 25.56 25.62 0.0M
2024-12-18 26.70 26.70 24.26 25.65 0.0M
2024-12-17 26.76 26.76 26.54 26.58 0.0M
2024-12-16 26.72 26.88 26.69 26.81 0.0M
2024-12-13 26.83 26.83 26.55 26.68 0.0M
2024-12-12 26.97 26.99 26.80 26.83 0.0M
2024-12-11 26.97 27.21 26.97 27.09 0.0M
2024-12-10 27.15 27.15 26.94 26.94 0.0M
2024-12-09 27.15 27.27 27.07 27.07 0.0M
2024-12-06 27.19 27.22 27.15 27.19 0.0M
2024-12-05 27.31 27.31 27.06 27.06 0.0M
2024-12-04 27.30 27.32 27.22 27.31 0.0M
2024-12-03 27.35 27.35 27.23 27.24 0.0M
2024-12-02 27.26 27.40 27.26 27.35 0.0M
2024-11-29 27.35 27.35 27.27 27.32 0.0M
2024-11-27 27.43 27.43 27.23 27.24 0.0M
2024-11-26 27.43 27.43 27.18 27.22 0.0M
2024-11-25 27.34 27.37 27.21 27.26 0.0M
2024-11-22 26.87 27.09 26.87 27.05 0.0M
2024-11-21 26.51 26.80 26.51 26.77 0.0M
2024-11-20 26.40 26.40 26.28 26.39 0.0M
2024-11-19 26.19 26.39 26.07 26.38 0.0M
2024-11-18 26.29 26.35 26.17 26.19 0.0M
2024-11-15 26.16 26.18 26.16 26.16 0.0M
2024-11-14 26.55 26.55 26.38 26.38 0.0M
2024-11-13 26.89 26.89 26.60 26.60 0.1M
2024-11-12 26.73 26.82 26.72 26.72 0.0M
2024-11-11 26.93 26.94 26.87 26.92 0.0M
2024-11-08 26.79 27.96 26.71 26.81 0.0M
2024-11-07 26.63 26.68 26.63 26.68 0.0M
2024-11-06 26.75 26.79 26.49 26.58 0.0M
2024-11-05 25.80 25.93 25.80 25.90 0.0M
2024-11-04 25.72 25.73 25.63 25.63 0.0M
2024-11-01 25.64 25.73 25.59 25.59 0.0M
2024-10-31 25.79 25.80 25.53 25.53 0.0M
2024-10-30 25.88 25.91 25.77 25.77 0.0M
2024-10-29 25.75 25.77 25.74 25.74 0.0M
2024-10-28 25.79 25.84 25.79 25.82 0.0M
2024-10-25 25.70 25.70 25.50 25.50 0.0M
2024-10-24 25.62 25.62 25.50 25.56 0.0M
2024-10-23 25.50 25.50 25.50 25.50 0.0M
2024-10-22 25.65 25.67 25.65 25.67 0.0M
2024-10-21 25.95 25.95 25.75 25.75 0.0M
2024-10-18 25.98 25.98 25.98 25.98 0.0M
2024-10-17 26.02 26.02 25.86 25.96 0.0M
2024-10-16 25.88 25.96 25.88 25.93 0.0M
2024-10-15 25.82 25.82 25.73 25.73 0.0M
2024-10-14 25.50 25.66 25.50 25.66 0.0M
2024-10-11 25.45 25.56 25.45 25.55 0.0M
2024-10-10 25.10 25.17 25.10 25.17 0.0M
2024-10-09 25.28 25.31 25.28 25.28 0.0M
2024-10-08 25.32 25.32 25.26 25.26 0.0M
2024-10-07 25.32 25.32 25.28 25.28 0.0M
2024-10-04 25.44 25.66 25.33 25.45 0.0M
2024-10-03 25.21 25.26 25.16 25.16 0.0M
2024-10-02 25.34 25.35 25.32 25.32 0.0M
2024-10-01 25.27 25.30 25.27 25.30 0.0M
2024-09-30 25.56 25.58 25.53 25.53 0.0M
2024-09-27 25.58 25.64 25.50 25.51 0.0M
2024-09-26 25.39 25.45 25.36 25.37 0.0M
2024-09-25 25.40 25.40 25.22 25.22 0.0M
2024-09-24 25.47 25.47 25.38 25.47 0.0M
2024-09-23 25.48 25.51 25.35 25.39 0.0M
2024-09-20 25.60 25.60 25.44 25.44 0.0M
2024-09-19 25.47 25.57 25.47 25.53 0.0M
2024-09-18 25.14 25.48 25.13 25.21 0.0M
2024-09-17 25.25 25.29 25.12 25.12 0.0M