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 30, 2019 36.33 36.67 36.16 36.21 13,000 +0.04(+0.10%)
Aug 29, 2019 36.04 36.20 36.03 36.17 10,834 +0.26(+0.73%)
Aug 28, 2019 35.84 35.91 35.83 35.91 6,124 +0.06(+0.18%)
Aug 27, 2019 36.01 36.01 35.84 35.84 19,290 +0.05(+0.13%)
Aug 26, 2019 35.68 35.80 35.59 35.80 9,007 +0.33(+0.93%)
Aug 23, 2019 36.09 36.09 35.47 35.47 7,700 -0.58(-1.61%)
Aug 22, 2019 35.77 36.07 35.76 36.05 13,038 +0.14(+0.39%)
Aug 21, 2019 36.12 36.12 35.86 35.91 6,862 +0.15(+0.42%)
Aug 20, 2019 36.03 36.18 35.76 35.76 34,052 -0.27(-0.75%)
Aug 19, 2019 35.88 36.05 35.88 36.03 67,700 +0.24(+0.68%)
Aug 16, 2019 35.68 35.78 35.65 35.78 16,500 +0.30(+0.84%)
Aug 15, 2019 35.27 35.49 35.27 35.49 4,880 +0.37(+1.05%)
Aug 14, 2019 35.56 35.56 35.12 35.12 7,189 -0.59(-1.66%)
Aug 13, 2019 35.64 35.76 35.64 35.71 16,615 +0.22(+0.62%)
Aug 12, 2019 35.58 35.80 35.42 35.49 23,810 -0.26(-0.73%)
Aug 09, 2019 35.67 35.80 35.55 35.75 3,300 +0.02(+0.07%)
Aug 08, 2019 35.44 35.73 35.44 35.73 10,011 +0.46(+1.29%)
Aug 07, 2019 34.90 35.37 34.89 35.27 13,199 +0.11(+0.32%)
Aug 06, 2019 34.62 35.18 34.62 35.16 37,560 +0.53(+1.53%)
Aug 05, 2019 35.14 35.14 34.52 34.63 24,729 -0.76(-2.14%)
Aug 02, 2019 35.42 35.51 35.32 35.39 13,000 +0.01(+0.02%)
Aug 01, 2019 35.37 35.60 35.37 35.38 7,395 -0.07(-0.20%)
Jul 31, 2019 35.69 35.71 35.27 35.45 9,113 -0.13(-0.37%)
Jul 30, 2019 35.72 35.83 35.58 35.58 5,526 -0.14(-0.38%)
Jul 29, 2019 35.81 35.83 35.70 35.72 6,487 +0.06(+0.17%)
Jul 26, 2019 35.56 35.65 35.56 35.65 3,400 +0.27(+0.76%)
Jul 25, 2019 35.40 35.44 35.38 35.38 2,561 -0.05(-0.14%)
Jul 24, 2019 35.40 35.44 35.30 35.44 3,595 -0.03(-0.08%)
Jul 23, 2019 35.38 35.52 35.33 35.47 2,967 +0.05(+0.13%)
Jul 22, 2019 35.36 35.49 35.32 35.42 5,225 -0.02(-0.05%)
Jul 19, 2019 35.75 35.84 35.44 35.44 7,800 -0.36(-1.01%)
Jul 18, 2019 35.65 35.86 35.65 35.80 6,406 +0.08(+0.22%)
Jul 17, 2019 35.89 35.89 35.70 35.72 3,213 -0.08(-0.24%)
Jul 16, 2019 35.90 35.90 35.77 35.80 4,756 -0.09(-0.24%)
Jul 15, 2019 36.09 36.09 35.82 35.89 9,152 +0.07(+0.20%)
Jul 12, 2019 36.01 36.01 35.76 35.82 7,100 +0.02(+0.06%)
Jul 11, 2019 35.84 35.91 35.70 35.80 9,253 -0.11(-0.31%)
Jul 10, 2019 35.88 35.95 35.88 35.91 7,132 +0.05(+0.13%)
Jul 09, 2019 35.90 35.90 35.65 35.86 27,198 +0.17(+0.48%)
Jul 08, 2019 35.72 35.76 35.67 35.69 5,854 -0.02(-0.04%)
Jul 05, 2019 35.61 35.75 35.48 35.71 8,300 -0.16(-0.45%)
Jul 03, 2019 35.67 35.88 35.64 35.87 3,900 +0.44(+1.24%)
Jul 02, 2019 35.32 35.45 35.31 35.43 10,833 +0.29(+0.83%)
Jul 01, 2019 35.01 35.14 34.99 35.14 7,728 +0.11(+0.32%)
Jun 28, 2019 34.98 35.03 34.95 35.02 12,400 +0.18(+0.51%)
Jun 27, 2019 34.82 34.88 34.82 34.84 1,977 -0.10(-0.27%)
Jun 26, 2019 35.60 35.60 34.93 34.94 10,195 -0.50(-1.41%)
Jun 25, 2019 35.63 35.69 35.44 35.44 3,238 -0.15(-0.42%)
Jun 24, 2019 35.58 35.70 35.58 35.59 2,864 -0.13(-0.36%)
Jun 21, 2019 35.59 35.75 35.59 35.72 11,500 -0.08(-0.22%)
Jun 20, 2019 35.75 35.80 35.58 35.80 9,805 +0.20(+0.56%)
Jun 19, 2019 35.35 35.60 35.35 35.60 11,852 +0.23(+0.65%)
Jun 18, 2019 35.45 35.45 35.31 35.37 2,128 -0.05(-0.14%)
Jun 17, 2019 35.43 35.52 35.34 35.42 18,769 -0.04(-0.11%)
Jun 14, 2019 35.35 35.52 35.35 35.46 4,300 +0.15(+0.42%)
Jun 13, 2019 35.28 35.32 35.21 35.31 3,557 +0.06(+0.16%)
Jun 12, 2019 35.23 35.26 35.21 35.25 3,391 +0.20(+0.58%)
Jun 11, 2019 35.19 35.19 34.99 35.05 6,291 -0.20(-0.57%)
Jun 10, 2019 35.17 35.26 35.17 35.25 8,797 -0.05(-0.14%)
Jun 07, 2019 35.48 35.56 35.22 35.30 9,900 +0.09(+0.26%)
Jun 06, 2019 35.03 35.25 35.03 35.21 8,082 +0.21(+0.59%)
Jun 05, 2019 34.57 35.00 34.57 35.00 8,884 +0.61(+1.78%)
Jun 04, 2019 34.26 34.39 34.09 34.39 7,951 +0.17(+0.50%)
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.