Equity Managed Floor ETF (SFLR)
AMEX: SFLR
· Real-Time Price · USD
36.08
0.05 (0.14%)
At close: Oct 01, 2025, 3:59 PM
36.10
0.07%
After-hours: Oct 01, 2025, 06:28 PM EDT
SFLR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 35.94 | 36.08 | 35.78 | 35.99 | n/a | 0.33% | 106,011 |
| Sep 29, 2025 | 35.90 | 36.03 | 35.84 | 35.87 | n/a | 0.06% | 227,935 |
| Sep 26, 2025 | 35.82 | 36.02 | 35.67 | 35.85 | 35.85 | 0.48% | 139,008 |
| Sep 25, 2025 | 35.53 | 35.76 | 35.44 | 35.68 | 35.68 | -0.45% | 126,109 |
| Sep 24, 2025 | 36.07 | 36.07 | 35.77 | 35.84 | 35.84 | -0.06% | 137,840 |
| Sep 23, 2025 | 36.08 | 36.08 | 35.83 | 35.86 | 35.86 | -0.39% | 421,600 |
| Sep 22, 2025 | 35.94 | 36.02 | 35.83 | 36.00 | 36.00 | 0.42% | 102,200 |
| Sep 19, 2025 | 35.70 | 35.89 | 35.70 | 35.85 | 35.85 | 0.14% | 66,300 |
| Sep 18, 2025 | 35.83 | 35.83 | 35.68 | 35.80 | 35.80 | 0.39% | 269,712 |
| Sep 17, 2025 | 35.72 | 35.72 | 35.50 | 35.66 | 35.66 | -0.14% | 1,846,906 |
| Sep 16, 2025 | 35.72 | 35.73 | 35.62 | 35.71 | 35.71 | 0.00% | 172,830 |
| Sep 15, 2025 | 35.69 | 35.83 | 35.44 | 35.71 | 35.71 | 0.28% | 91,646 |
| Sep 12, 2025 | 35.61 | 35.66 | 35.55 | 35.61 | 35.61 | 0.03% | 60,800 |
| Sep 11, 2025 | 35.64 | 35.64 | 35.42 | 35.60 | 35.60 | 0.37% | 97,000 |
| Sep 10, 2025 | 35.44 | 35.57 | 35.37 | 35.47 | 35.47 | 0.25% | 65,200 |
| Sep 9, 2025 | 35.38 | 35.40 | 35.26 | 35.38 | 35.38 | 0.23% | 185,900 |
| 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 |
Page 1 of 37