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 (%)
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%)
Feb 03, 2020 37.24 37.66 37.24 37.42 12,403 +0.29(+0.78%)
Jan 31, 2020 37.66 37.66 37.00 37.13 9,700 -0.90(-2.35%)
Jan 30, 2020 37.69 38.22 37.42 38.03 12,570 +0.03(+0.08%)
Jan 29, 2020 38.23 38.27 38.00 38.00 22,752 -0.29(-0.76%)
Jan 28, 2020 38.13 38.37 38.11 38.29 5,804 +0.57(+1.51%)
Jan 27, 2020 37.91 37.98 37.71 37.72 15,475 -1.23(-3.16%)
Jan 24, 2020 39.25 39.33 38.78 38.95 8,900 -0.63(-1.59%)
Jan 23, 2020 39.43 39.61 39.16 39.58 10,108 +0.22(+0.56%)
Jan 22, 2020 39.70 39.75 39.35 39.36 16,811 -0.15(-0.38%)
Jan 21, 2020 39.73 39.78 39.51 39.51 14,735 -0.36(-0.91%)
Jan 17, 2020 39.86 39.88 39.78 39.87 107,600 +0.10(+0.24%)
Jan 16, 2020 39.68 39.78 39.65 39.78 37,985 +0.55(+1.40%)
Jan 15, 2020 39.45 39.50 39.14 39.23 50,390 -0.24(-0.61%)
Jan 14, 2020 39.58 42.12 39.41 39.47 30,524 +0.03(+0.08%)
Jan 13, 2020 39.19 39.50 39.16 39.44 34,743 +0.33(+0.84%)
Jan 10, 2020 39.39 39.39 39.00 39.11 24,600 -0.25(-0.64%)
Jan 09, 2020 39.22 39.40 39.19 39.36 15,953 +0.24(+0.60%)
Jan 08, 2020 39.10 39.29 38.99 39.13 16,538 +0.04(+0.09%)
Jan 07, 2020 38.81 39.15 38.81 39.09 8,483 +0.32(+0.82%)
Jan 06, 2020 38.50 38.77 38.50 38.77 7,334 +0.03(+0.08%)
Jan 03, 2020 39.10 39.10 38.73 38.74 16,800 -0.45(-1.16%)
Jan 02, 2020 40.33 40.33 38.86 39.19 14,595 +0.56(+1.46%)
Dec 31, 2019 38.38 38.64 38.38 38.63 4,200 +0.12(+0.32%)
Dec 30, 2019 38.67 38.67 38.37 38.51 17,428 -0.31(-0.79%)
Dec 27, 2019 39.22 39.22 38.81 38.81 91,300 -0.21(-0.54%)
Dec 26, 2019 39.03 39.12 38.94 39.02 13,925 +0.11(+0.27%)
Dec 24, 2019 39.03 39.03 38.91 38.92 2,500 -0.02(-0.04%)
Dec 23, 2019 38.84 39.00 38.74 38.93 23,881 +0.32(+0.82%)
Dec 20, 2019 38.59 38.69 38.56 38.62 9,000 +0.18(+0.48%)
Dec 19, 2019 38.33 38.47 38.30 38.44 29,502 +0.15(+0.38%)
Dec 18, 2019 38.16 38.34 38.16 38.29 4,251 +0.18(+0.46%)
Dec 17, 2019 38.04 38.14 38.04 38.11 6,523 +0.08(+0.22%)
Dec 16, 2019 38.21 38.21 38.01 38.03 3,944 +0.40(+1.06%)
Dec 13, 2019 37.71 38.09 37.51 37.63 7,000 -0.16(-0.42%)
Dec 12, 2019 36.81 37.81 36.81 37.79 11,777 +0.86(+2.34%)
Dec 11, 2019 36.71 36.93 36.71 36.93 8,526 +0.32(+0.87%)
Dec 10, 2019 36.66 36.82 36.60 36.61 6,174 -0.03(-0.09%)
Dec 09, 2019 36.65 36.84 36.62 36.64 3,068 -0.16(-0.45%)
Dec 06, 2019 36.46 36.83 36.46 36.80 17,900 +0.62(+1.72%)
Dec 05, 2019 36.23 36.23 36.14 36.18 6,751 -0.03(-0.10%)
Dec 04, 2019 35.98 36.31 35.98 36.22 6,476 +0.49(+1.37%)
Dec 03, 2019 36.22 36.22 35.38 35.73 52,225 -0.60(-1.66%)
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.