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 (%)
Apr 30, 2020 26.32 26.34 25.95 26.09 23,790 -0.57(-2.14%)
Apr 29, 2020 26.72 26.86 26.40 26.66 11,650 +0.29(+1.10%)
Apr 28, 2020 26.62 26.77 26.37 26.37 7,046 +0.18(+0.69%)
Apr 27, 2020 26.00 26.31 25.95 26.19 11,097 +0.49(+1.90%)
Apr 24, 2020 25.54 25.78 25.40 25.70 15,200 +0.22(+0.87%)
Apr 23, 2020 25.94 25.94 25.48 25.48 21,094 -0.31(-1.20%)
Apr 22, 2020 25.66 26.02 25.61 25.79 17,933 +0.36(+1.42%)
Apr 21, 2020 25.41 25.75 25.30 25.43 20,336 -0.62(-2.38%)
Apr 20, 2020 26.17 26.49 25.98 26.05 50,359 -0.73(-2.73%)
Apr 17, 2020 26.63 26.78 26.36 26.78 17,900 +0.85(+3.28%)
Apr 16, 2020 26.18 26.18 25.74 25.93 28,345 -0.06(-0.23%)
Apr 15, 2020 26.25 26.26 25.89 25.99 22,103 -0.91(-3.38%)
Apr 14, 2020 26.80 26.90 26.57 26.90 98,490 +0.56(+2.13%)
Apr 13, 2020 26.39 26.60 25.95 26.34 22,720 -0.57(-2.12%)
Apr 09, 2020 26.27 27.09 26.27 26.91 216,900 +0.97(+3.74%)
Apr 08, 2020 24.98 26.08 24.96 25.94 54,417 +1.03(+4.13%)
Apr 07, 2020 25.83 25.83 24.90 24.91 46,639 +0.02(+0.08%)
Apr 06, 2020 23.98 25.03 23.98 24.89 128,191 +1.68(+7.24%)
Apr 03, 2020 23.60 23.63 23.07 23.21 36,300 -0.49(-2.07%)
Apr 02, 2020 23.24 23.70 23.13 23.70 38,882 +0.44(+1.89%)
Apr 01, 2020 23.88 23.91 23.17 23.26 21,475 -1.53(-6.17%)
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%)
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.