MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IFLR — Innovator International Developed Managed Floor ETF
NYSE ArcaInnovator International Developed Managed Floor ETF
$52.81
+0.47(+0.90%)
- O
- 52.79
- H
- 52.81
- L
- 52.55
- V
- 5.31K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$52.81
Period Return+9.02%
Period High$55.87
Period Low$48.22
Avg Daily Volume15.6K
Total Trading Days217
IFLR — Historical OHLCV Price & Volume Table
Nov 20, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $52.79 | $52.81 | $52.55 | $52.81 | +$0.47 | +0.90% | 5,312 | $52.64 | $52.55 $52.81 |
| Oct 1, 2026 | $52.34 | $52.40 | $52.24 | $52.34 | $-0.37 | -0.70% | 7,739 | $52.43 | $52.24 $52.40 |
| Sep 30, 2026 | $53.04 | $53.09 | $52.71 | $52.71 | $-0.29 | -0.55% | 3,079 | $52.97 | $52.71 $53.09 |
| Sep 29, 2026 | $53.08 | $53.11 | $52.88 | $53.00 | $-0.27 | -0.50% | 5,661 | $53.01 | $52.88 $53.11 |
| Sep 28, 2026 | $53.32 | $53.41 | $53.05 | $53.27 | $-0.29 | -0.55% | 5,431 | $53.29 | $53.05 $53.41 |
| Sep 25, 2026 | $53.25 | $53.56 | $53.13 | $53.56 | +$0.52 | +0.98% | 6,242 | $53.28 | $53.13 $53.56 |
| Sep 24, 2026 | $52.85 | $53.21 | $52.72 | $53.04 | $-0.06 | -0.11% | 9,222 | $52.89 | $52.72 $53.21 |
| Sep 23, 2026 | $53.31 | $53.32 | $53.02 | $53.10 | $-0.61 | -1.14% | 10,392 | $53.15 | $53.02 $53.32 |
| Sep 22, 2026 | $53.53 | $53.81 | $53.44 | $53.71 | +$0.09 | +0.17% | 20,126 | $53.69 | $53.44 $53.81 |
| Sep 21, 2026 | $53.39 | $53.84 | $53.39 | $53.62 | +$0.49 | +0.92% | 4,854 | $53.59 | $53.39 $53.84 |
| Sep 18, 2026 | $53.02 | $53.14 | $53.00 | $53.13 | $-0.47 | -0.88% | 5,495 | $53.04 | $53.00 $53.14 |
| Sep 17, 2026 | $53.64 | $53.64 | $53.54 | $53.60 | +$0.48 | +0.91% | 3,399 | $53.59 | $53.54 $53.64 |
| Sep 16, 2026 | $53.43 | $53.64 | $53.12 | $53.12 | $-0.15 | -0.28% | 1,976 | $53.47 | $53.12 $53.64 |
| Sep 15, 2026 | $53.25 | $53.27 | $53.25 | $53.27 | $-0.29 | -0.54% | 3,776 | $53.25 | $53.25 $53.27 |
| Sep 14, 2026 | $53.39 | $53.71 | $53.27 | $53.56 | $-0.23 | -0.43% | 32,727 | $53.34 | $53.27 $53.71 |
| Sep 11, 2026 | $53.92 | $53.92 | $53.73 | $53.79 | +$0.60 | +1.13% | 26,114 | $53.80 | $53.73 $53.92 |
| Sep 10, 2026 | $53.60 | $53.60 | $53.19 | $53.19 | $-0.66 | -1.22% | 87,344 | $53.37 | $53.19 $53.60 |
| Sep 9, 2026 | $54.11 | $54.11 | $53.81 | $53.85 | $-0.44 | -0.81% | 3,241 | $53.91 | $53.81 $54.11 |
| Sep 8, 2026 | $54.37 | $54.45 | $54.28 | $54.28 | $-0.25 | -0.46% | 11,933 | $54.36 | $54.28 $54.45 |
| Sep 4, 2026 | $54.62 | $54.62 | $54.54 | $54.54 | +$0.09 | +0.16% | 1,339 | $54.59 | $54.54 $54.62 |
| Sep 3, 2026 | $54.38 | $55.44 | $54.38 | $54.45 | +$0.52 | +0.96% | 3,705 | $54.49 | $54.38 $55.44 |
| Sep 2, 2026 | $53.88 | $53.94 | $53.86 | $53.93 | +$0.21 | +0.39% | 30,422 | $53.92 | $53.86 $53.94 |
| Sep 1, 2026 | $53.91 | $53.91 | $53.69 | $53.73 | $-0.36 | -0.67% | 15,427 | $53.79 | $53.69 $53.91 |
| Aug 31, 2026 | $54.25 | $54.25 | $54.01 | $54.09 | $-0.14 | -0.27% | 6,994 | $54.15 | $54.01 $54.25 |
| Aug 28, 2026 | $54.37 | $54.37 | $54.07 | $54.23 | $-0.18 | -0.32% | 7,164 | $54.26 | $54.07 $54.37 |
| Aug 27, 2026 | $54.42 | $54.56 | $54.30 | $54.41 | $-0.11 | -0.20% | 31,297 | $54.39 | $54.30 $54.56 |
| Aug 26, 2026 | $54.68 | $54.72 | $54.49 | $54.52 | $-0.20 | -0.37% | 7,960 | $54.59 | $54.49 $54.72 |
| Aug 25, 2026 | $54.56 | $54.72 | $54.47 | $54.72 | +$0.32 | +0.59% | 6,860 | $54.59 | $54.47 $54.72 |
| Aug 24, 2026 | $54.25 | $54.60 | $54.25 | $54.40 | $-0.31 | -0.57% | 6,128 | $54.46 | $54.25 $54.60 |
| Aug 21, 2026 | $54.44 | $54.71 | $54.44 | $54.71 | +$0.66 | +1.23% | 17,234 | $54.58 | $54.44 $54.71 |