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 (%)
Dec 31, 2018 29.54 29.60 29.39 29.60 8,100 +0.17(+0.58%)
Dec 28, 2018 29.59 29.76 29.42 29.43 117,400 +0.04(+0.14%)
Dec 27, 2018 28.80 29.39 28.68 29.39 19,314 +0.23(+0.80%)
Dec 26, 2018 28.29 29.16 28.25 29.16 5,279 +0.87(+3.06%)
Dec 24, 2018 29.15 29.18 28.29 28.29 17,500 -1.12(-3.81%)
Dec 21, 2018 29.99 30.03 29.41 29.41 9,700 -0.38(-1.28%)
Dec 20, 2018 30.01 30.10 29.62 29.79 24,621 -0.41(-1.36%)
Dec 19, 2018 30.39 30.65 30.06 30.20 9,395 -0.20(-0.66%)
Dec 18, 2018 30.57 30.61 30.27 30.40 54,481 +0.01(+0.04%)
Dec 17, 2018 30.99 31.01 30.25 30.39 9,847 -0.79(-2.53%)
Dec 14, 2018 31.29 31.31 31.13 31.18 3,800 -0.35(-1.10%)
Dec 13, 2018 31.63 31.63 31.40 31.53 5,321 +0.14(+0.44%)
Dec 12, 2018 31.64 31.68 31.39 31.39 12,648 -0.07(-0.24%)
Dec 11, 2018 31.68 31.68 31.46 31.46 3,203 -0.02(-0.08%)
Dec 10, 2018 31.29 31.49 31.06 31.49 60,780 +0.03(+0.09%)
Dec 07, 2018 31.66 31.67 31.37 31.46 36,500 -0.27(-0.84%)
Dec 06, 2018 31.13 31.73 31.13 31.73 9,295 -0.03(-0.09%)
Dec 04, 2018 32.24 32.28 31.75 31.75 5,400 -0.50(-1.53%)
Dec 03, 2018 32.01 32.25 31.98 32.25 9,171 +0.24(+0.75%)
Nov 30, 2018 31.84 32.07 31.80 32.01 4,100 +0.19(+0.60%)
Nov 29, 2018 31.70 31.82 31.70 31.82 5,159 +0.16(+0.51%)
Nov 28, 2018 31.46 31.71 31.46 31.66 3,167 +0.30(+0.96%)
Nov 27, 2018 31.24 31.36 31.24 31.36 8,237 +0.11(+0.37%)
Nov 26, 2018 31.28 31.29 31.19 31.25 10,896 +0.07(+0.21%)
Nov 23, 2018 31.06 31.20 31.06 31.18 1,000 -0.01(-0.03%)
Nov 21, 2018 31.19 31.19 31.19 0 -0.19(-0.60%)
Nov 20, 2018 31.60 31.60 31.27 31.38 9,536 -0.25(-0.79%)
Nov 19, 2018 31.80 31.85 31.49 31.63 4,832 -0.09(-0.28%)
Nov 16, 2018 31.63 31.72 31.63 31.72 2,400 +0.25(+0.79%)
Nov 15, 2018 31.15 31.50 31.13 31.47 3,521 +0.06(+0.21%)
Nov 14, 2018 31.41 31.48 31.26 31.41 7,472 -0.09(-0.30%)
Nov 13, 2018 31.59 31.59 31.46 31.50 4,871 +0.01(+0.03%)
Nov 12, 2018 31.77 31.77 31.49 31.49 4,365 -0.08(-0.25%)
Nov 09, 2018 31.37 31.60 31.37 31.57 2,300 -0.06(-0.19%)
Nov 08, 2018 31.50 31.63 31.49 31.63 5,711 +0.13(+0.40%)
Nov 07, 2018 31.31 31.53 31.31 31.50 1,649 +0.50(+1.63%)
Nov 06, 2018 30.69 31.00 30.69 31.00 4,533 +0.13(+0.41%)
Nov 05, 2018 30.51 30.95 30.51 30.87 4,485 +0.31(+1.02%)
Nov 02, 2018 30.66 30.66 30.39 30.56 4,600 -0.15(-0.49%)
Nov 01, 2018 30.61 30.73 30.61 30.71 3,173 +0.02(+0.07%)
Oct 31, 2018 30.67 30.88 30.67 30.69 46,298 +0.04(+0.13%)
Oct 30, 2018 30.62 30.71 30.45 30.65 84,819 +0.34(+1.12%)
Oct 29, 2018 30.53 30.61 30.24 30.31 5,338 +0.10(+0.33%)
Oct 26, 2018 30.18 30.34 30.12 30.21 26,700 -0.39(-1.28%)
Oct 25, 2018 30.37 30.71 30.37 30.60 58,079 +0.11(+0.36%)
Oct 24, 2018 30.68 30.81 30.49 30.49 37,053 -0.21(-0.69%)
Oct 23, 2018 30.30 30.71 30.25 30.70 53,384 +0.09(+0.30%)
Oct 22, 2018 30.80 30.80 30.61 30.61 5,449 -0.30(-0.97%)
Oct 19, 2018 30.89 30.93 30.84 30.91 3,600 +0.22(+0.72%)
Oct 18, 2018 30.61 30.78 30.61 30.69 6,729 -0.11(-0.36%)
Oct 17, 2018 30.64 30.89 30.64 30.80 22,317 +0.05(+0.16%)
Oct 16, 2018 30.38 30.79 30.38 30.75 5,010 +0.46(+1.52%)
Oct 15, 2018 30.35 30.49 30.29 30.29 269,816 +0.01(+0.03%)
Oct 12, 2018 30.52 30.52 30.02 30.28 21,000 +0.13(+0.43%)
Oct 11, 2018 30.94 30.95 30.15 30.15 16,585 -0.80(-2.58%)
Oct 10, 2018 31.56 31.56 30.95 30.95 16,214 -0.61(-1.93%)
Oct 09, 2018 31.61 31.63 31.54 31.56 6,184 -0.03(-0.09%)
Oct 08, 2018 31.49 31.59 31.49 31.59 2,649 +0.20(+0.64%)
Oct 05, 2018 31.42 31.46 31.37 31.39 11,400 +0.02(+0.07%)
Oct 04, 2018 31.18 31.37 31.18 31.37 10,270 +0.02(+0.05%)
Oct 03, 2018 31.62 31.71 31.33 31.35 8,754 -0.21(-0.67%)
Oct 02, 2018 31.53 31.64 31.53 31.56 9,841 +0.10(+0.32%)
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.