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, 2019 32.83 33.05 32.82 32.88 16,170 +0.12(+0.38%)
Feb 27, 2019 32.54 32.78 32.54 32.76 11,305 +0.05(+0.14%)
Feb 26, 2019 32.72 32.81 32.70 32.71 45,716 -0.03(-0.09%)
Feb 25, 2019 32.95 32.95 32.74 32.74 22,165 -0.08(-0.24%)
Feb 22, 2019 32.77 32.87 32.76 32.82 30,600 +0.14(+0.43%)
Feb 21, 2019 32.48 32.71 32.48 32.68 12,477 +0.04(+0.12%)
Feb 20, 2019 32.55 32.64 32.51 32.64 10,832 +0.09(+0.28%)
Feb 19, 2019 32.60 32.62 32.52 32.55 7,656 +0.06(+0.18%)
Feb 15, 2019 32.15 32.49 32.15 32.49 4,600 +0.29(+0.90%)
Feb 14, 2019 32.24 32.36 32.14 32.20 11,239 -0.16(-0.49%)
Feb 13, 2019 32.30 32.39 32.25 32.36 13,730 +0.08(+0.26%)
Feb 12, 2019 32.21 32.36 32.17 32.28 11,171 +0.14(+0.44%)
Feb 11, 2019 32.11 32.14 32.05 32.14 4,240 +0.07(+0.21%)
Feb 08, 2019 31.90 32.07 31.90 32.07 3,400 +0.12(+0.38%)
Feb 07, 2019 31.85 31.95 31.79 31.95 11,068 +0.10(+0.31%)
Feb 06, 2019 31.82 31.87 31.80 31.85 3,861 -0.02(-0.06%)
Feb 05, 2019 31.81 31.90 31.75 31.87 88,078 +0.09(+0.28%)
Feb 04, 2019 31.50 31.78 31.50 31.78 491,289 +0.10(+0.32%)
Feb 01, 2019 31.65 31.68 31.52 31.68 30,100 +0.00(+0.00%)
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%)
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.