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 (%)
Aug 10, 2020 31.79 31.79 31.79 0 +0.02(+0.06%)
Aug 07, 2020 31.50 31.77 31.50 31.77 1,100 +0.30(+0.94%)
Aug 06, 2020 31.30 31.47 31.30 31.47 869 -0.08(-0.26%)
Aug 05, 2020 31.56 31.56 31.56 31.56 529 +0.02(+0.07%)
Aug 04, 2020 31.19 31.54 31.19 31.54 6,558 +0.08(+0.25%)
Aug 03, 2020 31.37 31.56 31.37 31.46 6,558 +0.34(+1.08%)
Jul 31, 2020 31.30 31.30 30.80 31.12 6,800 -0.33(-1.04%)
Jul 30, 2020 30.91 31.45 30.91 31.45 1,231 -0.51(-1.61%)
Jul 29, 2020 31.39 31.96 31.27 31.96 9,534 +0.89(+2.88%)
Jul 28, 2020 31.22 31.39 31.07 31.07 834 -0.31(-0.99%)
Jul 27, 2020 31.23 31.38 31.22 31.38 1,141 +0.04(+0.14%)
Jul 24, 2020 31.55 31.60 31.33 31.33 300 -0.36(-1.13%)
Jul 23, 2020 31.54 31.84 31.49 31.69 1,723 +0.07(+0.23%)
Jul 22, 2020 31.51 31.63 31.51 31.62 544 +0.02(+0.07%)
Jul 21, 2020 31.50 31.84 31.50 31.60 12,592 +0.85(+2.75%)
Jul 20, 2020 31.26 31.26 30.74 30.75 791 -0.68(-2.17%)
Jul 17, 2020 1595 1595 31.43 31.43 100 -0.00(-0.00%)
Jul 16, 2020 31.45 31.52 31.42 31.43 5,351 -0.25(-0.78%)
Jul 15, 2020 31.08 31.76 30.94 31.68 64,298 +1.34(+4.42%)
Jul 14, 2020 29.61 30.41 29.61 30.34 3,932 +0.34(+1.12%)
Jul 13, 2020 30.22 30.51 30.00 30.00 5,927 -0.07(-0.22%)
Jul 10, 2020 28.82 30.07 28.82 30.07 66,200 +0.99(+3.40%)
Jul 09, 2020 29.67 29.67 29.06 29.08 7,471 -1.07(-3.56%)
Jul 08, 2020 29.87 30.15 29.53 30.15 62,796 +0.32(+1.06%)
Jul 07, 2020 30.32 30.33 29.76 29.84 12,543 -0.96(-3.12%)
Jul 06, 2020 30.92 30.94 30.53 30.80 20,527 +0.55(+1.80%)
Jul 02, 2020 31.05 31.17 30.25 30.25 1,775,100 +0.24(+0.81%)
Jul 01, 2020 31.20 31.20 30.01 30.01 37,435 -0.69(-2.23%)
Jun 30, 2020 30.16 30.70 29.99 30.70 48,449 +0.63(+2.10%)
Jun 29, 2020 29.31 30.16 29.21 30.06 29,133 +0.59(+2.01%)
Jun 26, 2020 30.17 30.29 29.30 29.47 822,100 -1.02(-3.35%)
Jun 25, 2020 29.70 30.49 29.50 30.49 90,633 +0.62(+2.08%)
Jun 24, 2020 31.15 31.15 29.65 29.87 13,337 -1.79(-5.65%)
Jun 23, 2020 32.09 32.09 31.64 31.66 38,926 +0.17(+0.53%)
Jun 22, 2020 31.02 31.59 31.02 31.49 7,640 -0.08(-0.25%)
Jun 19, 2020 32.60 32.60 31.42 31.57 5,000 -0.56(-1.74%)
Jun 18, 2020 31.71 32.36 31.62 32.13 27,326 +0.03(+0.10%)
Jun 17, 2020 32.59 32.59 32.06 32.10 39,844 -0.80(-2.44%)
Jun 16, 2020 33.81 34.05 32.49 32.90 22,191 +0.91(+2.83%)
Jun 15, 2020 30.58 32.00 30.39 32.00 4,945 +0.30(+0.94%)
Jun 12, 2020 31.92 31.92 30.55 31.70 179,700 +1.39(+4.59%)
Jun 11, 2020 31.63 31.68 30.25 30.31 14,050 -3.44(-10.19%)
Jun 10, 2020 34.97 34.97 33.72 33.75 24,222 -1.92(-5.38%)
Jun 09, 2020 36.29 36.40 35.20 35.67 23,445 -1.52(-4.08%)
Jun 08, 2020 36.21 37.20 36.13 37.19 30,450 +1.80(+5.09%)
Jun 05, 2020 35.05 36.10 35.05 35.39 29,900 +2.23(+6.73%)
Jun 04, 2020 32.12 33.22 32.12 33.16 11,563 +0.76(+2.36%)
Jun 03, 2020 31.17 32.47 31.17 32.39 29,115 +1.77(+5.77%)
Jun 02, 2020 30.52 30.70 30.44 30.63 9,634 +0.60(+2.01%)
Jun 01, 2020 29.23 30.08 29.23 30.02 8,588 +0.84(+2.88%)
May 29, 2020 29.11 29.50 28.83 29.18 14,900 -0.61(-2.03%)
May 28, 2020 30.83 30.95 29.79 29.79 19,798 -1.08(-3.48%)
May 27, 2020 30.72 30.86 30.27 30.86 11,093 +1.33(+4.50%)
May 26, 2020 29.06 29.75 28.96 29.53 7,103 +1.86(+6.73%)
May 22, 2020 27.85 27.85 27.39 27.67 20,600 -0.12(-0.44%)
May 21, 2020 28.04 28.16 27.50 27.80 35,659 -0.01(-0.03%)
May 20, 2020 27.94 27.94 27.73 27.80 6,993 +0.74(+2.74%)
May 19, 2020 26.86 27.72 26.86 27.06 8,430 -0.78(-2.79%)
May 18, 2020 26.46 27.88 26.46 27.84 28,769 +2.46(+9.69%)
May 15, 2020 24.96 25.43 24.96 25.38 9,700 -0.08(-0.31%)
May 14, 2020 24.48 25.46 24.09 25.46 55,057 +0.49(+1.96%)
May 13, 2020 25.61 25.61 24.74 24.97 12,162 -0.98(-3.78%)
May 12, 2020 26.76 26.76 25.95 25.95 15,443 -0.72(-2.70%)
May 11, 2020 26.62 26.81 26.53 26.67 18,445 -0.34(-1.26%)
May 08, 2020 26.60 27.01 26.60 27.01 7,600 +0.93(+3.58%)
May 07, 2020 25.90 26.45 25.90 26.08 8,111 +0.51(+1.98%)
May 06, 2020 25.99 25.99 25.57 25.57 11,113 -0.10(-0.39%)
May 05, 2020 26.01 26.48 25.65 25.67 17,886 +0.12(+0.47%)
May 04, 2020 24.91 25.55 24.91 25.55 16,095 +0.12(+0.47%)
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.