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 (%)
Mar 31, 2020 25.24 25.51 24.68 24.79 23,062 -0.26(-1.04%)
Mar 30, 2020 24.95 25.09 24.14 25.05 14,255 +0.04(+0.16%)
Mar 27, 2020 25.29 25.66 24.83 25.01 23,400 -1.47(-5.55%)
Mar 26, 2020 25.79 26.64 25.50 26.48 22,381 +1.25(+4.95%)
Mar 25, 2020 24.87 26.33 23.85 25.23 46,924 +0.86(+3.53%)
Mar 24, 2020 23.18 24.37 23.10 24.37 31,654 +2.93(+13.67%)
Mar 23, 2020 22.28 22.28 21.13 21.44 164,452 -0.70(-3.16%)
Mar 20, 2020 23.45 23.69 22.00 22.14 57,300 -0.75(-3.28%)
Mar 19, 2020 21.85 23.18 21.10 22.89 74,554 +0.96(+4.38%)
Mar 18, 2020 22.50 22.97 21.00 21.93 37,063 -2.21(-9.15%)
Mar 17, 2020 23.49 24.21 22.46 24.14 38,282 +1.11(+4.81%)
Mar 16, 2020 23.34 24.68 23.03 23.03 93,185 -3.87(-14.38%)
Mar 13, 2020 25.30 26.90 24.40 26.90 34,300 +2.47(+10.11%)
Mar 12, 2020 25.27 25.90 24.33 24.43 99,791 -3.38(-12.17%)
Mar 11, 2020 28.47 28.85 27.44 27.81 17,155 -1.89(-6.35%)
Mar 10, 2020 29.57 29.76 27.90 29.70 55,107 +1.67(+5.96%)
Mar 09, 2020 28.46 29.44 27.93 28.03 50,149 -4.09(-12.73%)
Mar 06, 2020 32.13 32.69 31.61 32.12 43,200 -1.26(-3.77%)
Mar 05, 2020 34.10 34.10 33.25 33.38 18,894 -1.72(-4.90%)
Mar 04, 2020 34.25 35.10 34.12 35.10 11,303 +1.04(+3.06%)
Mar 03, 2020 35.59 35.59 33.74 34.06 37,086 -1.27(-3.59%)
Mar 02, 2020 34.01 35.36 33.96 35.33 38,562 +1.64(+4.87%)
Feb 28, 2020 33.87 33.88 33.06 33.69 147,600 -1.06(-3.05%)
Feb 27, 2020 35.89 35.99 34.75 34.75 340,284 -1.63(-4.48%)
Feb 26, 2020 36.55 36.94 36.37 36.38 9,054 -0.24(-0.66%)
Feb 25, 2020 37.77 37.88 36.62 36.62 81,858 -0.95(-2.52%)
Feb 24, 2020 37.37 37.88 37.37 37.57 10,917 -0.64(-1.67%)
Feb 21, 2020 37.94 38.28 37.94 38.21 5,200 -0.02(-0.05%)
Feb 20, 2020 38.23 38.23 38.00 38.23 3,289 -0.03(-0.09%)
Feb 19, 2020 38.43 38.43 38.26 38.26 2,468 -0.20(-0.52%)
Feb 18, 2020 38.52 38.52 38.38 38.46 32,617 -0.02(-0.04%)
Feb 14, 2020 38.37 38.48 38.32 38.48 5,300 +0.24(+0.63%)
Feb 13, 2020 38.10 38.28 38.10 38.24 3,543 +0.26(+0.68%)
Feb 12, 2020 37.97 38.03 37.87 37.98 7,858 -0.00(-0.01%)
Feb 11, 2020 38.10 38.10 37.95 37.98 53,654 +0.11(+0.29%)
Feb 10, 2020 37.76 37.87 37.71 37.87 16,299 +0.21(+0.55%)
Feb 07, 2020 37.83 37.83 37.61 37.66 33,800 -0.08(-0.21%)
Feb 06, 2020 37.77 37.80 37.70 37.75 45,510 +0.06(+0.15%)
Feb 05, 2020 37.53 37.74 37.53 37.69 53,320 +0.20(+0.53%)
Feb 04, 2020 37.66 37.79 37.49 37.49 32,094 +0.06(+0.17%)
Feb 03, 2020 37.24 37.66 37.24 37.42 12,403 +0.29(+0.78%)
Jan 31, 2020 37.66 37.66 37.00 37.13 9,700 -0.90(-2.35%)
Jan 30, 2020 37.69 38.22 37.42 38.03 12,570 +0.03(+0.08%)
Jan 29, 2020 38.23 38.27 38.00 38.00 22,752 -0.29(-0.76%)
Jan 28, 2020 38.13 38.37 38.11 38.29 5,804 +0.57(+1.51%)
Jan 27, 2020 37.91 37.98 37.71 37.72 15,475 -1.23(-3.16%)
Jan 24, 2020 39.25 39.33 38.78 38.95 8,900 -0.63(-1.59%)
Jan 23, 2020 39.43 39.61 39.16 39.58 10,108 +0.22(+0.56%)
Jan 22, 2020 39.70 39.75 39.35 39.36 16,811 -0.15(-0.38%)
Jan 21, 2020 39.73 39.78 39.51 39.51 14,735 -0.36(-0.91%)
Jan 17, 2020 39.86 39.88 39.78 39.87 107,600 +0.10(+0.24%)
Jan 16, 2020 39.68 39.78 39.65 39.78 37,985 +0.55(+1.40%)
Jan 15, 2020 39.45 39.50 39.14 39.23 50,390 -0.24(-0.61%)
Jan 14, 2020 39.58 42.12 39.41 39.47 30,524 +0.03(+0.08%)
Jan 13, 2020 39.19 39.50 39.16 39.44 34,743 +0.33(+0.84%)
Jan 10, 2020 39.39 39.39 39.00 39.11 24,600 -0.25(-0.64%)
Jan 09, 2020 39.22 39.40 39.19 39.36 15,953 +0.24(+0.60%)
Jan 08, 2020 39.10 39.29 38.99 39.13 16,538 +0.04(+0.09%)
Jan 07, 2020 38.81 39.15 38.81 39.09 8,483 +0.32(+0.82%)
Jan 06, 2020 38.50 38.77 38.50 38.77 7,334 +0.03(+0.08%)
Jan 03, 2020 39.10 39.10 38.73 38.74 16,800 -0.45(-1.16%)
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.