Skip to main content

Innovator 20 Year Treasury Bond 5 Floor ETF Jul (NY: TFJL )

20.39 -0.03 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 20.48 20.48 20.37 20.39 1,721 -0.03(-0.13%)
Mar 27, 2024 20.33 20.42 20.42 1,031 +0.08(+0.37%)
Mar 26, 2024 20.34 20.34 20.33 20.34 1,137 -0.04(-0.22%)
Mar 25, 2024 20.37 20.40 20.37 20.39 682 -0.04(-0.17%)
Mar 22, 2024 20.42 20.42 20.42 20.42 738 +0.06(+0.30%)
Mar 21, 2024 20.36 20.36 20.36 20.36 15 -0.10(-0.49%)
Mar 20, 2024 20.40 20.46 20.40 20.46 2,483 +0.06(+0.29%)
Mar 19, 2024 20.38 20.42 20.38 20.40 407 +0.00(+0.00%)
Mar 18, 2024 20.40 20.40 20.40 20.40 11 -0.00(-0.00%)
Mar 15, 2024 20.46 20.46 20.40 20.40 1,216 -0.03(-0.15%)
Mar 14, 2024 20.51 20.51 20.41 20.43 3,533 -0.06(-0.29%)
Mar 13, 2024 20.29 20.53 20.29 20.49 1,189 -0.17(-0.80%)
Mar 12, 2024 20.62 20.66 20.62 20.66 218 -0.10(-0.50%)
Mar 11, 2024 20.76 20.76 20.76 20.76 80 -0.04(-0.19%)
Mar 08, 2024 20.83 20.83 20.80 20.80 1,919 -0.04(-0.19%)
Mar 07, 2024 20.85 20.85 20.78 20.84 2,049 +0.00(+0.00%)
Mar 06, 2024 20.87 20.87 20.84 20.84 381 +0.05(+0.26%)
Mar 05, 2024 20.79 20.79 20.75 20.78 14,569 +0.13(+0.61%)
Mar 04, 2024 20.63 20.71 20.63 20.66 11,473 -0.02(-0.11%)
Mar 01, 2024 20.68 20.68 20.68 20.68 0 +0.08(+0.38%)
Feb 29, 2024 20.55 20.60 20.55 20.60 355 +0.04(+0.20%)
Feb 28, 2024 20.57 20.57 20.53 20.56 13,172 +0.07(+0.32%)
Feb 27, 2024 20.52 20.52 20.49 20.49 1,821 -0.06(-0.27%)
Feb 26, 2024 20.50 20.55 20.50 20.55 714 -0.05(-0.25%)
Feb 23, 2024 20.54 20.60 20.52 20.60 2,517 +0.13(+0.64%)
Feb 22, 2024 20.45 20.47 20.42 20.47 1,807 +0.02(+0.09%)
Feb 21, 2024 20.52 20.52 20.42 20.45 1,897 -0.09(-0.44%)
Feb 20, 2024 20.53 20.59 20.50 20.54 4,185 -0.00(-0.01%)
Feb 16, 2024 20.50 20.54 20.50 20.54 1,362 -0.08(-0.38%)
Feb 15, 2024 20.59 20.62 20.59 20.62 911 +0.04(+0.21%)
Feb 14, 2024 20.51 20.59 20.50 20.58 5,562 +0.05(+0.23%)
Feb 13, 2024 20.65 20.66 20.52 20.53 2,901 -0.15(-0.73%)
Feb 12, 2024 20.69 20.69 20.62 20.68 3,489 -0.02(-0.10%)
Feb 09, 2024 20.70 20.70 20.70 20.70 100 +0.00(+0.00%)
Feb 08, 2024 20.70 20.75 20.65 20.70 811 -0.07(-0.31%)
Feb 07, 2024 20.82 20.86 20.77 20.77 1,652 -0.07(-0.34%)
Feb 06, 2024 20.73 20.84 20.73 20.84 1,921 +0.10(+0.48%)
Feb 05, 2024 20.82 20.82 20.70 20.73 1,486 -0.25(-1.20%)
Feb 02, 2024 21.00 21.01 20.93 20.99 36,449 -0.33(-1.55%)
Feb 01, 2024 21.18 21.38 21.18 21.32 1,542 +0.34(+1.61%)
Jan 31, 2024 20.91 21.07 20.91 20.98 6,048 +0.04(+0.21%)
Jan 30, 2024 20.81 20.94 20.81 20.94 905 +0.12(+0.59%)
Jan 29, 2024 20.73 20.85 20.73 20.81 7,065 +0.10(+0.50%)
Jan 26, 2024 20.69 20.72 20.61 20.71 4,654 +0.00(+0.00%)
Jan 25, 2024 20.72 20.78 20.66 20.71 15,153 +0.12(+0.57%)
Jan 24, 2024 20.69 20.69 20.59 20.59 11,956 -0.09(-0.41%)
Jan 23, 2024 20.65 20.68 20.60 20.68 21,889 -0.11(-0.54%)
Jan 22, 2024 20.88 20.88 20.75 20.79 19,712 +0.04(+0.18%)
Jan 19, 2024 20.66 20.80 20.66 20.75 10,870 +0.12(+0.60%)
Jan 18, 2024 20.70 20.70 20.60 20.63 19,786 -0.15(-0.72%)
Jan 17, 2024 20.78 20.79 20.72 20.78 3,845 +0.05(+0.24%)
Jan 16, 2024 20.90 20.92 20.73 20.73 7,198 -0.26(-1.23%)
Jan 12, 2024 21.00 21.02 20.99 20.99 1,163 -0.06(-0.29%)
Jan 11, 2024 21.04 21.05 21.04 21.05 11,321 +0.09(+0.43%)
Jan 10, 2024 21.01 21.01 20.96 20.96 3,167 -0.10(-0.47%)
Jan 09, 2024 21.09 21.12 21.04 21.06 14,474 -0.05(-0.23%)
Jan 08, 2024 21.12 21.12 21.09 21.11 2,691 +0.07(+0.35%)
Jan 05, 2024 21.09 21.11 21.03 21.03 4,477 -0.16(-0.74%)
Jan 04, 2024 21.14 21.20 21.11 21.19 102,247 -0.20(-0.96%)
Jan 03, 2024 21.21 21.42 21.21 21.39 2,874 +0.02(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.