MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TFJL — Innovator 20+ Year Treasury Bond 5 Floor ETF - July
Cboe BZXInnovator 20+ Year Treasury Bond 5 Floor ETF - July
$18.39
-0.08(-0.41%)
- O
- 18.37
- H
- 18.42
- L
- 18.37
- V
- 6.55K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$18.39
Period Return-10.1%
Period High$20.79
Period Low$18.35
Avg Daily Volume21.7K
Total Trading Days365
TFJL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $18.37 | $18.42 | $18.37 | $18.39 | $-0.08 | -0.41% | 6,553 | $18.41 | $18.37 $18.42 |
| Oct 6, 2026 | $18.43 | $18.50 | $18.41 | $18.47 | +$0.04 | +0.21% | 8,363 | $18.48 | $18.41 $18.50 |
| Oct 5, 2026 | $18.43 | $18.47 | $18.35 | $18.43 | $-0.05 | -0.28% | 367,065 | $18.44 | $18.35 $18.47 |
| Oct 2, 2026 | $18.48 | $18.48 | $18.48 | $18.48 | $-0.07 | -0.39% | 18 | $18.55 | $18.48 $18.48 |
| Oct 1, 2026 | $18.42 | $18.62 | $18.42 | $18.55 | +$0.00 | +0.00% | 3,934 | $18.56 | $18.42 $18.62 |
| Sep 30, 2026 | $18.54 | $18.55 | $18.54 | $18.55 | +$0.00 | +0.00% | 913 | $18.54 | $18.54 $18.55 |
| Sep 29, 2026 | $18.56 | $18.56 | $18.55 | $18.55 | +$0.02 | +0.13% | 1,626 | $18.55 | $18.55 $18.56 |
| Sep 28, 2026 | $18.53 | $18.53 | $18.52 | $18.53 | $-0.02 | -0.08% | 4,286 | $18.52 | $18.52 $18.53 |
| Sep 25, 2026 | $18.52 | $18.54 | $18.52 | $18.54 | +$0.01 | +0.05% | 3,946 | $18.52 | $18.52 $18.54 |
| Sep 24, 2026 | $18.53 | $18.53 | $18.53 | $18.53 | $-0.02 | -0.11% | 94 | $18.52 | $18.53 $18.53 |
| Sep 23, 2026 | $18.59 | $18.59 | $18.55 | $18.55 | $-0.08 | -0.42% | 2,095 | $18.57 | $18.55 $18.59 |
| Sep 22, 2026 | $18.63 | $18.63 | $18.63 | $18.63 | $-0.00 | -0.01% | 13 | $18.65 | $18.63 $18.63 |
| Sep 21, 2026 | $18.61 | $18.63 | $18.60 | $18.63 | +$0.03 | +0.17% | 926 | $18.62 | $18.60 $18.63 |
| Sep 18, 2026 | $18.60 | $18.60 | $18.60 | $18.60 | $-0.04 | -0.24% | 37 | $18.60 | $18.60 $18.60 |
| Sep 17, 2026 | $18.63 | $18.64 | $18.62 | $18.64 | +$0.04 | +0.21% | 1,141 | $18.63 | $18.62 $18.64 |
| Sep 16, 2026 | $18.64 | $18.65 | $18.60 | $18.60 | $-0.01 | -0.05% | 2,159 | $18.64 | $18.60 $18.65 |
| Sep 15, 2026 | $18.62 | $18.62 | $18.62 | $18.62 | $-0.02 | -0.13% | 11 | $18.61 | $18.62 $18.62 |
| Sep 14, 2026 | $18.61 | $18.64 | $18.61 | $18.64 | +$0.04 | +0.21% | 62,656 | $18.63 | $18.61 $18.64 |
| Sep 11, 2026 | $18.60 | $18.60 | $18.60 | $18.60 | $-0.02 | -0.08% | 11 | $18.63 | $18.60 $18.60 |
| Sep 10, 2026 | $18.61 | $18.61 | $18.61 | $18.61 | $-0.06 | -0.33% | 11 | $18.63 | $18.61 $18.61 |
| Sep 9, 2026 | $18.69 | $18.71 | $18.68 | $18.68 | $-0.06 | -0.34% | 1,112 | $18.70 | $18.68 $18.71 |
| Sep 8, 2026 | $18.71 | $18.74 | $18.71 | $18.74 | $-0.02 | -0.08% | 5,127 | $18.73 | $18.71 $18.74 |
| Sep 4, 2026 | $18.74 | $18.76 | $18.74 | $18.76 | +$0.01 | +0.03% | 333 | $18.75 | $18.74 $18.76 |
| Sep 3, 2026 | $18.75 | $18.75 | $18.75 | $18.75 | +$0.02 | +0.11% | 274 | $18.75 | $18.75 $18.75 |
| Sep 2, 2026 | $18.73 | $18.73 | $18.73 | $18.73 | $-0.01 | -0.03% | 18 | $18.72 | $18.73 $18.73 |
| Sep 1, 2026 | $18.74 | $18.74 | $18.74 | $18.74 | $-0.01 | -0.08% | 13 | $18.74 | $18.74 $18.74 |
| Aug 31, 2026 | $18.75 | $18.75 | $18.75 | $18.75 | $-0.07 | -0.37% | 261 | $18.73 | $18.75 $18.75 |
| Aug 28, 2026 | $18.79 | $18.91 | $18.79 | $18.82 | $-0.05 | -0.26% | 2,810 | $18.84 | $18.79 $18.91 |
| Aug 27, 2026 | $18.87 | $18.91 | $18.86 | $18.87 | $-0.01 | -0.05% | 1,483 | $18.88 | $18.86 $18.91 |
| Aug 26, 2026 | $18.90 | $18.90 | $18.88 | $18.88 | $-0.06 | -0.32% | 4,954 | $18.88 | $18.88 $18.90 |