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 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%)
Apr 01, 2020 23.88 23.91 23.17 23.26 21,475 -1.53(-6.17%)
Mar 31, 2020 25.24 25.51 24.68 24.79 23,062 -0.26(-1.04%)
Mar 30, 2020 24.95 25.09 24.14 25.05 14,255 +0.04(+0.16%)
Mar 27, 2020 25.29 25.66 24.83 25.01 23,400 -1.47(-5.55%)
Mar 26, 2020 25.79 26.64 25.50 26.48 22,381 +1.25(+4.95%)
Mar 25, 2020 24.87 26.33 23.85 25.23 46,924 +0.86(+3.53%)
Mar 24, 2020 23.18 24.37 23.10 24.37 31,654 +2.93(+13.67%)
Mar 23, 2020 22.28 22.28 21.13 21.44 164,452 -0.70(-3.16%)
Mar 20, 2020 23.45 23.69 22.00 22.14 57,300 -0.75(-3.28%)
Mar 19, 2020 21.85 23.18 21.10 22.89 74,554 +0.96(+4.38%)
Mar 18, 2020 22.50 22.97 21.00 21.93 37,063 -2.21(-9.15%)
Mar 17, 2020 23.49 24.21 22.46 24.14 38,282 +1.11(+4.81%)
Mar 16, 2020 23.34 24.68 23.03 23.03 93,185 -3.87(-14.38%)
Mar 13, 2020 25.30 26.90 24.40 26.90 34,300 +2.47(+10.11%)
Mar 12, 2020 25.27 25.90 24.33 24.43 99,791 -3.38(-12.17%)
Mar 11, 2020 28.47 28.85 27.44 27.81 17,155 -1.89(-6.35%)
Mar 10, 2020 29.57 29.76 27.90 29.70 55,107 +1.67(+5.96%)
Mar 09, 2020 28.46 29.44 27.93 28.03 50,149 -4.09(-12.73%)
Mar 06, 2020 32.13 32.69 31.61 32.12 43,200 -1.26(-3.77%)
Mar 05, 2020 34.10 34.10 33.25 33.38 18,894 -1.72(-4.90%)
Mar 04, 2020 34.25 35.10 34.12 35.10 11,303 +1.04(+3.06%)
Mar 03, 2020 35.59 35.59 33.74 34.06 37,086 -1.27(-3.59%)
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.