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 (%)
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%)
May 01, 2020 25.55 25.58 25.31 25.43 9,200 -0.66(-2.53%)
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%)
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.