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 (%)
May 31, 2019 33.92 33.99 33.78 33.94 2,300 +0.01(+0.04%)
May 30, 2019 33.94 33.94 33.86 33.93 3,791 +0.09(+0.27%)
May 29, 2019 33.90 33.90 33.72 33.84 16,887 -0.27(-0.81%)
May 28, 2019 34.53 34.53 34.11 34.11 3,733 -0.35(-1.02%)
May 24, 2019 34.48 34.48 34.41 34.46 1,600 +0.11(+0.32%)
May 23, 2019 34.31 34.39 34.23 34.35 50,675 -0.10(-0.29%)
May 22, 2019 34.39 34.45 34.33 34.45 8,061 +0.12(+0.34%)
May 21, 2019 34.41 34.41 34.32 34.33 5,360 +0.19(+0.57%)
May 20, 2019 34.08 34.27 34.08 34.14 1,721 -0.10(-0.30%)
May 17, 2019 34.03 34.29 34.03 34.24 3,000 +0.01(+0.03%)
May 16, 2019 34.36 34.36 34.21 34.23 35,771 +0.21(+0.62%)
May 15, 2019 33.86 34.09 33.86 34.02 25,133 +0.12(+0.35%)
May 14, 2019 33.95 34.08 33.90 33.90 23,394 +0.07(+0.21%)
May 13, 2019 33.83 33.83 33.73 33.83 24,410 -0.13(-0.39%)
May 10, 2019 33.65 34.07 33.61 33.96 7,400 +0.31(+0.93%)
May 09, 2019 33.41 33.68 33.36 33.65 30,537 +0.05(+0.16%)
May 08, 2019 33.67 33.67 33.60 33.60 204 -0.10(-0.31%)
May 07, 2019 33.83 33.83 33.60 33.70 3,723 -0.36(-1.07%)
May 06, 2019 33.69 34.15 33.69 34.06 3,157 -0.10(-0.28%)
May 03, 2019 34.16 34.19 34.16 34.16 400 +0.19(+0.56%)
May 02, 2019 34.03 34.03 33.97 33.97 2,204 +0.01(+0.02%)
May 01, 2019 34.17 34.20 33.96 33.96 3,065 -0.29(-0.84%)
Apr 30, 2019 33.99 34.25 33.99 34.25 1,644 +0.39(+1.15%)
Apr 29, 2019 33.95 33.95 33.86 33.86 3,515 -0.07(-0.19%)
Apr 26, 2019 33.91 33.94 33.91 33.93 1,600 +0.10(+0.28%)
Apr 25, 2019 33.71 33.84 33.67 33.83 7,340 +0.10(+0.30%)
Apr 24, 2019 33.77 33.77 33.70 33.73 8,827 +0.12(+0.34%)
Apr 23, 2019 33.52 33.61 33.52 33.61 1,899 +0.25(+0.75%)
Apr 22, 2019 33.43 33.43 33.27 33.36 11,171 -0.13(-0.39%)
Apr 18, 2019 33.38 33.57 33.38 33.49 11,000 +0.12(+0.37%)
Apr 17, 2019 33.54 33.54 33.37 33.37 5,008 -0.17(-0.51%)
Apr 16, 2019 33.76 33.76 33.54 33.54 13,309 -0.30(-0.88%)
Apr 15, 2019 33.85 33.86 33.80 33.84 3,652 +0.00(+0.01%)
Apr 12, 2019 33.71 33.85 33.68 33.83 9,700 +0.15(+0.45%)
Apr 11, 2019 33.59 33.68 33.59 33.68 8,172 +0.11(+0.33%)
Apr 10, 2019 33.66 33.66 33.50 33.57 11,917 +0.08(+0.23%)
Apr 09, 2019 33.57 33.57 33.48 33.49 5,890 -0.11(-0.33%)
Apr 08, 2019 33.55 33.61 33.50 33.61 7,943 -0.11(-0.34%)
Apr 05, 2019 33.63 33.72 33.53 33.72 4,000 +0.20(+0.60%)
Apr 04, 2019 33.41 33.52 33.41 33.52 7,411 -0.05(-0.15%)
Apr 03, 2019 33.58 33.67 33.54 33.57 8,347 +0.01(+0.03%)
Apr 02, 2019 33.43 33.56 33.43 33.56 7,149 +0.02(+0.06%)
Apr 01, 2019 33.43 33.54 33.41 33.54 6,757 +0.07(+0.21%)
Mar 29, 2019 33.39 33.49 33.39 33.47 8,500 +0.13(+0.40%)
Mar 28, 2019 33.28 33.34 33.17 33.34 3,999 -0.13(-0.38%)
Mar 27, 2019 33.51 33.51 33.36 33.47 4,058 -0.10(-0.31%)
Mar 26, 2019 33.56 33.59 33.45 33.57 9,998 +0.26(+0.78%)
Mar 25, 2019 33.26 33.31 33.26 33.31 428 +0.01(+0.03%)
Mar 22, 2019 33.29 33.40 33.29 33.30 2,200 -0.08(-0.23%)
Mar 21, 2019 33.16 33.38 33.16 33.38 1,420 +0.36(+1.09%)
Mar 20, 2019 33.03 33.22 32.99 33.02 5,814 -0.08(-0.25%)
Mar 19, 2019 33.24 33.34 33.10 33.10 6,968 -0.15(-0.45%)
Mar 18, 2019 33.39 33.39 33.23 33.25 4,415 -0.11(-0.32%)
Mar 15, 2019 33.34 33.46 33.30 33.36 2,400 +0.07(+0.20%)
Mar 14, 2019 33.28 33.35 33.22 33.29 27,428 +0.05(+0.15%)
Mar 13, 2019 33.29 33.38 33.24 33.24 2,881 +0.10(+0.31%)
Mar 12, 2019 33.13 33.18 33.11 33.14 3,002 +0.15(+0.44%)
Mar 11, 2019 32.67 32.99 32.67 32.99 3,378 +0.33(+1.01%)
Mar 08, 2019 32.53 32.66 32.53 32.66 7,100 -0.02(-0.06%)
Mar 07, 2019 32.73 32.84 32.64 32.68 6,138 -0.14(-0.42%)
Mar 06, 2019 32.86 32.88 32.77 32.82 17,962 -0.05(-0.16%)
Mar 05, 2019 32.81 32.96 32.81 32.87 19,765 -0.02(-0.06%)
Mar 04, 2019 32.97 32.97 32.66 32.89 11,532 -0.05(-0.15%)
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.