Equity Managed Floor ETF (SFLR)
AMEX: SFLR
· Real-Time Price · USD
35.45
0.07 (0.19%)
At close: Sep 10, 2025, 3:59 PM
35.47
0.04%
After-hours: Sep 10, 2025, 05:49 PM EDT
SFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 35.38 | 35.40 | 35.26 | 35.38 | 35.38 | 0.23% | 185,860 |
| Sep 8, 2025 | 35.32 | 35.35 | 35.23 | 35.30 | 35.30 | 0.37% | 75,700 |
| Sep 5, 2025 | 35.30 | 35.48 | 35.03 | 35.17 | 35.17 | -0.42% | 153,101 |
| Sep 4, 2025 | 35.03 | 35.37 | 35.03 | 35.32 | 35.32 | 0.68% | 85,423 |
| Sep 3, 2025 | 34.99 | 35.10 | 34.92 | 35.08 | 35.08 | 0.49% | 53,839 |
| Sep 2, 2025 | 34.68 | 34.96 | 34.66 | 34.91 | 34.91 | -0.54% | 110,432 |
| Aug 29, 2025 | 35.17 | 35.22 | 35.05 | 35.10 | 35.10 | -0.43% | 93,500 |
| Aug 28, 2025 | 35.16 | 35.39 | 35.16 | 35.25 | 35.25 | 0.14% | 412,743 |
| Aug 27, 2025 | 35.04 | 35.23 | 35.04 | 35.20 | 35.20 | 0.17% | 95,600 |
| Aug 26, 2025 | 35.02 | 35.15 | 34.94 | 35.14 | 35.14 | 0.43% | 99,300 |
| Aug 25, 2025 | 35.07 | 35.09 | 34.98 | 34.99 | 34.99 | -0.23% | 49,503 |
| Aug 22, 2025 | 34.64 | 35.19 | 34.62 | 35.07 | 35.07 | 1.30% | 70,215 |
| Aug 21, 2025 | 34.75 | 34.75 | 34.51 | 34.62 | 34.62 | -0.37% | 147,000 |
| Aug 20, 2025 | 34.80 | 34.80 | 34.46 | 34.75 | 34.75 | -0.11% | 189,600 |
| Aug 19, 2025 | 35.03 | 35.09 | 34.71 | 34.79 | 34.79 | -0.46% | 133,747 |
| Aug 18, 2025 | 35.01 | 35.01 | 34.90 | 34.95 | 34.95 | -0.11% | 2,085,300 |
| Aug 15, 2025 | 35.08 | 35.56 | 34.89 | 34.99 | 34.99 | -0.03% | 78,400 |
| Aug 14, 2025 | 35.07 | 35.07 | 34.87 | 35.00 | 35.00 | 0.09% | 108,607 |
| Aug 13, 2025 | 34.92 | 35.02 | 34.89 | 34.97 | 34.97 | 0.14% | 245,600 |
| Aug 12, 2025 | 34.80 | 35.62 | 34.69 | 34.92 | 34.92 | 1.01% | 97,500 |