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 31, 2018 31.78 31.78 31.78 0 +0.04(+0.13%)
Aug 30, 2018 31.69 31.83 31.69 31.74 9,173 -0.10(-0.31%)
Aug 29, 2018 31.79 31.87 31.77 31.84 31,925 +0.12(+0.38%)
Aug 28, 2018 31.70 31.76 31.70 31.72 12,231 +0.02(+0.06%)
Aug 27, 2018 31.73 31.73 31.64 31.70 7,822 +0.00(+0.00%)
Aug 24, 2018 31.65 31.70 31.64 31.70 20,300 +0.15(+0.48%)
Aug 23, 2018 31.58 31.59 31.50 31.55 6,577 +0.06(+0.19%)
Aug 22, 2018 31.55 31.55 31.49 31.49 3,675 -0.19(-0.60%)
Aug 21, 2018 31.66 31.68 31.66 31.68 2,154 -0.09(-0.28%)
Aug 20, 2018 31.78 31.84 31.77 31.77 2,490 -0.01(-0.03%)
Aug 17, 2018 31.74 31.78 31.74 31.78 7,000 +0.19(+0.60%)
Aug 16, 2018 31.44 31.63 31.44 31.59 5,163 +0.26(+0.83%)
Aug 15, 2018 31.31 31.36 31.30 31.33 13,766 +0.05(+0.16%)
Aug 14, 2018 31.26 31.34 31.26 31.28 6,914 +0.09(+0.29%)
Aug 13, 2018 31.20 31.20 31.10 31.19 11,160 -0.01(-0.03%)
Aug 10, 2018 31.32 31.35 31.20 31.20 3,000 -0.17(-0.54%)
Aug 09, 2018 31.28 31.41 31.28 31.37 13,494 +0.02(+0.06%)
Aug 08, 2018 31.29 31.42 31.29 31.35 43,703 -0.08(-0.25%)
Aug 07, 2018 31.39 31.44 31.39 31.43 20,114 +0.02(+0.05%)
Aug 06, 2018 31.45 31.49 31.39 31.41 8,507 +0.02(+0.08%)
Aug 03, 2018 31.27 31.39 31.25 31.39 6,900 +0.21(+0.67%)
Aug 02, 2018 31.05 31.18 30.97 31.18 115,051 +0.05(+0.16%)
Aug 01, 2018 31.13 31.16 31.07 31.13 278,262 -0.09(-0.30%)
Jul 31, 2018 31.06 31.22 31.06 31.22 5,013 +0.35(+1.15%)
Jul 30, 2018 30.95 30.95 30.85 30.87 548,671 -0.16(-0.52%)
Jul 27, 2018 31.09 31.11 31.00 31.03 224,070 -0.13(-0.42%)
Jul 26, 2018 31.18 31.20 31.11 31.16 10,056 +0.24(+0.78%)
Jul 25, 2018 30.77 30.93 30.77 30.92 6,993 +0.21(+0.68%)
Jul 24, 2018 30.64 30.71 30.53 30.71 17,933 +0.09(+0.29%)
Jul 23, 2018 30.64 30.66 30.59 30.62 9,927 -0.11(-0.36%)
Jul 20, 2018 30.93 30.93 30.65 30.73 17,664 -0.09(-0.29%)
Jul 19, 2018 30.79 30.91 30.79 30.82 46,016 +0.05(+0.16%)
Jul 18, 2018 30.96 30.96 30.69 30.77 60,521 -0.02(-0.06%)
Jul 17, 2018 30.75 30.85 30.72 30.79 14,299 +0.05(+0.16%)
Jul 16, 2018 30.74 30.78 30.69 30.74 58,719 -0.07(-0.23%)
Jul 13, 2018 30.83 30.83 30.80 30.81 5,946 +0.00(+0.00%)
Jul 12, 2018 30.72 30.82 30.71 30.81 6,887 +0.16(+0.52%)
Jul 11, 2018 30.68 30.70 30.63 30.65 7,038 -0.05(-0.16%)
Jul 10, 2018 30.57 30.70 30.55 30.70 14,450 +0.27(+0.90%)
Jul 09, 2018 30.60 30.67 30.43 30.43 9,315 -0.20(-0.67%)
Jul 06, 2018 30.37 30.69 30.37 30.63 17,966 +0.17(+0.56%)
Jul 05, 2018 30.27 30.46 30.27 30.46 216,934 +0.21(+0.69%)
Jul 03, 2018 30.25 30.25 30.25 0 +0.02(+0.07%)
Jul 02, 2018 29.93 30.23 29.92 30.23 118,049 -0.02(-0.07%)
Jun 29, 2018 30.39 30.39 30.25 30.25 6,966 +0.13(+0.43%)
Jun 28, 2018 29.81 30.15 29.75 30.12 17,469 +0.08(+0.27%)
Jun 27, 2018 30.60 30.60 29.99 30.04 5,312 -0.26(-0.86%)
Jun 26, 2018 30.34 30.43 30.22 30.30 14,302 -0.14(-0.46%)
Jun 25, 2018 30.58 30.58 30.21 30.44 18,571 -0.73(-2.34%)
Jun 22, 2018 31.26 31.30 31.17 31.17 17,444 -0.01(-0.03%)
Jun 21, 2018 31.42 31.42 31.18 31.18 21,894 -0.32(-1.02%)
Jun 20, 2018 31.45 31.59 31.44 31.50 30,361 +0.13(+0.41%)
Jun 19, 2018 31.09 31.41 31.07 31.37 32,666 -0.29(-0.92%)
Jun 18, 2018 31.42 31.68 31.40 31.66 9,214 +0.03(+0.09%)
Jun 15, 2018 31.58 31.68 31.55 31.63 8,508 -0.17(-0.53%)
Jun 14, 2018 31.67 31.89 31.67 31.80 15,627 +0.07(+0.22%)
Jun 13, 2018 31.88 31.90 31.73 31.73 32,512 -0.08(-0.25%)
Jun 12, 2018 32.02 32.02 31.71 31.81 21,714 +0.08(+0.25%)
Jun 11, 2018 31.52 31.82 31.52 31.73 81,129 +0.07(+0.22%)
Jun 08, 2018 31.35 31.70 31.35 31.66 14,193 +0.01(+0.03%)
Jun 07, 2018 31.80 31.80 31.49 31.65 101,977 -0.12(-0.38%)
Jun 06, 2018 31.54 31.82 31.54 31.77 30,400 +0.36(+1.15%)
Jun 05, 2018 31.39 31.47 31.33 31.41 10,566 +0.13(+0.42%)
Jun 04, 2018 31.59 31.59 31.24 31.28 8,927 -0.11(-0.35%)
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.