Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Innovator Lunt Low Vol/High Beta Tactical ETF (NY: LVHB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 36.66 36.66 36.53 36.64 12,748 -0.03(-0.10%)
Oct 30, 2019 36.47 36.69 36.39 36.67 4,870 +0.27(+0.74%)
Oct 29, 2019 36.28 36.50 36.28 36.40 13,953 +0.07(+0.19%)
Oct 28, 2019 36.44 36.45 36.30 36.33 11,845 -0.18(-0.49%)
Oct 25, 2019 36.60 36.66 36.49 36.51 5,000 -0.23(-0.61%)
Oct 24, 2019 36.69 36.76 36.66 36.73 5,315 +0.11(+0.30%)
Oct 23, 2019 36.62 36.68 36.51 36.62 8,799 +0.06(+0.16%)
Oct 22, 2019 36.73 36.74 36.56 36.56 9,582 -0.17(-0.46%)
Oct 21, 2019 36.62 36.73 36.62 36.73 3,782 +0.12(+0.33%)
Oct 18, 2019 36.33 36.61 36.33 36.61 5,800 +0.10(+0.29%)
Oct 17, 2019 36.65 36.65 36.40 36.51 6,211 +0.13(+0.37%)
Oct 16, 2019 36.35 36.38 36.31 36.38 13,546 -0.01(-0.04%)
Oct 15, 2019 36.40 36.42 36.35 36.39 12,114 +0.06(+0.16%)
Oct 14, 2019 36.45 36.50 36.31 36.33 43,255 -0.16(-0.43%)
Oct 11, 2019 36.49 36.72 36.49 36.49 9,900 +0.06(+0.16%)
Oct 10, 2019 36.36 36.56 36.35 36.43 4,564 +0.08(+0.22%)
Oct 09, 2019 36.21 36.45 36.21 36.35 12,650 +0.18(+0.49%)
Oct 08, 2019 36.28 36.40 36.18 36.18 6,690 -0.42(-1.15%)
Oct 07, 2019 36.59 36.83 36.54 36.60 17,484 -0.17(-0.47%)
Oct 04, 2019 37.06 37.06 36.45 36.77 17,600 +0.56(+1.54%)
Oct 03, 2019 36.11 36.21 35.92 36.21 27,075 +0.16(+0.45%)
Oct 02, 2019 36.53 36.53 35.98 36.05 23,269 -0.52(-1.42%)
Oct 01, 2019 36.76 36.76 36.54 36.57 8,935 -0.26(-0.69%)
Sep 30, 2019 36.79 36.93 36.79 36.82 13,489 +0.05(+0.13%)
Sep 27, 2019 36.84 36.89 36.59 36.77 15,700 -0.26(-0.69%)
Sep 26, 2019 37.01 37.09 36.88 37.03 2,420 +0.16(+0.43%)
Sep 25, 2019 36.83 36.90 36.80 36.87 8,304 +0.05(+0.14%)
Sep 24, 2019 36.90 37.03 36.76 36.82 6,878 +0.03(+0.08%)
Sep 23, 2019 36.53 36.85 36.53 36.79 6,735 +0.04(+0.12%)
Sep 20, 2019 36.84 36.88 36.70 36.75 5,400 -0.05(-0.15%)
Sep 19, 2019 36.98 36.98 36.74 36.80 6,738 +0.09(+0.25%)
Sep 18, 2019 36.63 36.71 36.57 36.71 3,836 +0.09(+0.23%)
Sep 17, 2019 36.62 36.63 36.48 36.62 4,193 +0.32(+0.88%)
Sep 16, 2019 36.32 36.35 36.24 36.30 4,912 -0.06(-0.15%)
Sep 13, 2019 36.49 36.53 36.23 36.36 11,100 -0.12(-0.33%)
Sep 12, 2019 36.30 36.62 36.30 36.48 3,465 +0.17(+0.47%)
Sep 11, 2019 36.25 36.32 36.21 36.31 14,696 +0.21(+0.57%)
Sep 10, 2019 36.14 36.14 36.00 36.10 12,907 -0.34(-0.93%)
Sep 09, 2019 36.48 36.48 36.39 36.44 4,398 -0.21(-0.57%)
Sep 06, 2019 36.77 36.77 36.65 36.65 2,400 +0.04(+0.11%)
Sep 05, 2019 36.77 36.77 36.60 36.61 7,051 -0.04(-0.12%)
Sep 04, 2019 36.50 36.67 36.50 36.65 8,243 +0.24(+0.67%)
Sep 03, 2019 36.48 36.48 36.28 36.41 19,343 +0.20(+0.55%)
Aug 30, 2019 36.33 36.67 36.16 36.21 13,000 +0.04(+0.10%)
Aug 29, 2019 36.04 36.20 36.03 36.17 10,834 +0.26(+0.73%)
Aug 28, 2019 35.84 35.91 35.83 35.91 6,124 +0.06(+0.18%)
Aug 27, 2019 36.01 36.01 35.84 35.84 19,290 +0.05(+0.13%)
Aug 26, 2019 35.68 35.80 35.59 35.80 9,007 +0.33(+0.93%)
Aug 23, 2019 36.09 36.09 35.47 35.47 7,700 -0.58(-1.61%)
Aug 22, 2019 35.77 36.07 35.76 36.05 13,038 +0.14(+0.39%)
Aug 21, 2019 36.12 36.12 35.86 35.91 6,862 +0.15(+0.42%)
Aug 20, 2019 36.03 36.18 35.76 35.76 34,052 -0.27(-0.75%)
Aug 19, 2019 35.88 36.05 35.88 36.03 67,700 +0.24(+0.68%)
Aug 16, 2019 35.68 35.78 35.65 35.78 16,500 +0.30(+0.84%)
Aug 15, 2019 35.27 35.49 35.27 35.49 4,880 +0.37(+1.05%)
Aug 14, 2019 35.56 35.56 35.12 35.12 7,189 -0.59(-1.66%)
Aug 13, 2019 35.64 35.76 35.64 35.71 16,615 +0.22(+0.62%)
Aug 12, 2019 35.58 35.80 35.42 35.49 23,810 -0.26(-0.73%)
Aug 09, 2019 35.67 35.80 35.55 35.75 3,300 +0.02(+0.07%)
Aug 08, 2019 35.44 35.73 35.44 35.73 10,011 +0.46(+1.29%)
Aug 07, 2019 34.90 35.37 34.89 35.27 13,199 +0.11(+0.32%)
Aug 06, 2019 34.62 35.18 34.62 35.16 37,560 +0.53(+1.53%)
Aug 05, 2019 35.14 35.14 34.52 34.63 24,729 -0.76(-2.14%)
Aug 02, 2019 35.42 35.51 35.32 35.39 13,000 +0.01(+0.02%)
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.