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 (%)
Jan 31, 2019 31.22 31.68 31.22 31.68 3,925 +0.42(+1.34%)
Jan 30, 2019 31.11 31.35 31.07 31.26 39,571 +0.30(+0.97%)
Jan 29, 2019 30.88 30.96 30.85 30.96 48,571 +0.12(+0.38%)
Jan 28, 2019 30.84 30.86 30.70 30.84 16,851 -0.10(-0.32%)
Jan 25, 2019 31.00 31.00 30.83 30.94 10,900 +0.11(+0.36%)
Jan 24, 2019 30.74 30.88 30.73 30.83 6,361 -0.04(-0.13%)
Jan 23, 2019 30.74 30.87 30.63 30.87 23,505 +0.14(+0.46%)
Jan 22, 2019 30.81 30.83 30.54 30.73 19,420 -0.05(-0.16%)
Jan 18, 2019 30.58 30.79 30.58 30.78 10,100 +0.22(+0.73%)
Jan 17, 2019 30.13 30.56 30.13 30.56 5,688 +0.22(+0.72%)
Jan 16, 2019 30.12 30.45 30.12 30.34 32,144 +0.06(+0.21%)
Jan 15, 2019 30.14 30.28 30.14 30.28 13,130 +0.30(+1.01%)
Jan 14, 2019 30.00 30.04 29.94 29.97 5,020 -0.13(-0.42%)
Jan 11, 2019 29.88 30.10 29.88 30.10 8,500 -0.04(-0.13%)
Jan 10, 2019 29.83 30.15 29.83 30.14 9,492 +0.32(+1.07%)
Jan 09, 2019 29.81 29.92 29.81 29.82 4,455 +0.00(+0.00%)
Jan 08, 2019 29.62 29.85 29.62 29.82 4,895 +0.26(+0.88%)
Jan 07, 2019 29.29 29.69 29.29 29.56 4,718 +0.02(+0.07%)
Jan 04, 2019 29.34 29.54 29.29 29.54 10,100 +0.58(+2.01%)
Jan 03, 2019 29.07 29.18 28.96 28.96 39,964 -0.29(-0.98%)
Jan 02, 2019 29.30 29.35 29.17 29.24 12,228 -0.36(-1.21%)
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%)
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.