Skip to main content

Innovator Deepwater Frontier Tech ETF (NY: LOUP )

46.71 -0.46 (-0.97%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 40.22 40.41 40.19 40.29 3,143 +0.01(+0.02%)
Nov 29, 2023 40.65 40.74 40.28 40.28 2,171 +0.49(+1.24%)
Nov 28, 2023 39.69 39.79 39.69 39.79 593 +0.04(+0.11%)
Nov 27, 2023 39.63 39.81 39.63 39.74 1,610 +0.03(+0.07%)
Nov 24, 2023 39.63 39.72 39.63 39.72 200 -0.07(-0.17%)
Nov 22, 2023 39.89 39.90 39.61 39.78 1,763 +0.34(+0.87%)
Nov 21, 2023 39.71 39.71 39.31 39.44 1,362 -0.40(-1.00%)
Nov 20, 2023 39.48 39.94 39.48 39.84 2,718 +0.59(+1.50%)
Nov 17, 2023 38.94 39.25 38.94 39.25 1,097 +0.13(+0.33%)
Nov 16, 2023 38.99 39.16 38.84 39.12 2,998 -0.46(-1.16%)
Nov 15, 2023 39.55 39.89 39.00 39.58 2,877 -0.04(-0.10%)
Nov 14, 2023 38.88 39.68 38.88 39.62 8,246 +1.77(+4.67%)
Nov 13, 2023 37.80 37.85 37.77 37.85 497 +0.20(+0.54%)
Nov 10, 2023 37.05 37.69 37.05 37.65 2,202 +0.92(+2.50%)
Nov 09, 2023 37.16 37.40 36.73 36.73 1,912 -0.21(-0.57%)
Nov 08, 2023 36.67 36.95 36.67 36.94 4,134 +0.69(+1.92%)
Nov 07, 2023 36.05 36.25 36.05 36.24 4,279 +0.27(+0.76%)
Nov 06, 2023 36.13 36.13 35.74 35.97 3,343 -0.02(-0.07%)
Nov 03, 2023 35.77 36.00 35.77 36.00 606 +0.89(+2.52%)
Nov 02, 2023 35.00 35.14 34.91 35.11 875 +1.05(+3.09%)
Nov 01, 2023 33.92 34.06 33.75 34.06 1,236 +0.47(+1.41%)
Oct 31, 2023 33.30 33.63 33.30 33.58 3,170 +0.36(+1.09%)
Oct 30, 2023 33.37 33.37 33.13 33.22 964 +0.25(+0.76%)
Oct 27, 2023 33.05 33.20 32.97 32.97 3,057 -0.40(-1.20%)
Oct 26, 2023 33.44 33.44 33.17 33.37 2,597 -0.35(-1.05%)
Oct 25, 2023 34.23 34.23 33.72 33.72 1,365 -1.51(-4.29%)
Oct 24, 2023 35.24 35.24 34.91 35.23 2,474 +0.54(+1.54%)
Oct 23, 2023 34.77 35.04 34.70 34.70 3,211 -0.14(-0.39%)
Oct 20, 2023 35.17 35.47 34.68 34.83 2,980 -0.64(-1.79%)
Oct 19, 2023 35.88 35.88 35.47 35.47 1,402 -0.14(-0.40%)
Oct 18, 2023 35.91 35.91 35.59 35.61 1,385 -0.75(-2.07%)
Oct 17, 2023 36.34 36.49 36.34 36.36 3,578 +0.30(+0.83%)
Oct 16, 2023 35.79 36.13 35.79 36.07 2,958 +0.44(+1.22%)
Oct 13, 2023 36.17 36.17 35.63 35.63 2,332 -0.69(-1.90%)
Oct 12, 2023 36.57 36.75 36.16 36.32 2,253 -0.32(-0.87%)
Oct 11, 2023 36.60 36.67 36.27 36.64 11,878 +0.34(+0.95%)
Oct 10, 2023 36.40 36.49 36.23 36.30 2,252 +0.45(+1.27%)
Oct 09, 2023 35.66 35.92 35.64 35.84 1,157 -0.11(-0.30%)
Oct 06, 2023 34.77 36.09 34.77 35.95 3,197 +0.83(+2.37%)
Oct 05, 2023 34.97 35.74 33.77 35.12 30,573 -0.06(-0.17%)
Oct 04, 2023 34.17 35.27 34.17 35.18 1,692 +0.60(+1.75%)
Oct 03, 2023 34.57 34.57 34.57 34.57 337 -0.84(-2.36%)
Oct 02, 2023 37.28 37.28 35.30 35.41 10,910 -0.09(-0.27%)
Sep 29, 2023 35.51 35.51 35.51 35.51 200 +0.25(+0.71%)
Sep 28, 2023 34.94 35.49 34.94 35.26 1,015 +0.52(+1.51%)
Sep 27, 2023 34.70 34.90 34.70 34.73 1,705 +0.49(+1.44%)
Sep 26, 2023 34.40 34.40 34.22 34.24 566 -0.59(-1.70%)
Sep 25, 2023 34.54 34.83 34.80 34.83 1,766 +0.06(+0.16%)
Sep 22, 2023 34.78 34.78 34.78 34.78 304 +0.08(+0.24%)
Sep 21, 2023 35.20 35.20 34.63 34.69 1,788 -0.86(-2.43%)
Sep 20, 2023 36.07 36.22 35.55 35.56 2,202 -0.43(-1.19%)
Sep 19, 2023 35.73 36.00 35.73 35.98 2,940 -0.25(-0.70%)
Sep 18, 2023 36.40 36.42 36.18 36.24 1,626 -0.35(-0.95%)
Sep 15, 2023 36.66 36.66 36.46 36.59 3,920 -0.57(-1.55%)
Sep 14, 2023 37.16 37.23 36.84 37.16 20,161 +0.44(+1.19%)
Sep 13, 2023 36.75 36.83 36.62 36.73 1,983 -0.10(-0.27%)
Sep 12, 2023 36.99 37.05 36.82 36.82 2,767 -0.45(-1.21%)
Sep 11, 2023 37.15 37.28 37.15 37.28 400 +0.28(+0.75%)
Sep 08, 2023 37.31 37.31 37.00 37.00 323 -0.19(-0.52%)
Sep 07, 2023 37.00 37.19 36.88 37.19 2,026 -0.36(-0.97%)
Sep 06, 2023 37.55 37.55 37.55 37.55 236 -0.44(-1.15%)
Sep 05, 2023 38.08 38.08 37.83 37.99 1,337 -0.03(-0.08%)
Sep 01, 2023 38.01 38.06 37.92 38.02 1,836 +0.17(+0.46%)
Aug 31, 2023 37.82 37.85 37.82 37.85 678 +0.36(+0.96%)
Aug 30, 2023 37.38 37.58 37.38 37.49 12,840 +0.11(+0.29%)
Aug 29, 2023 36.86 37.63 36.86 37.38 57,303 +0.84(+2.29%)
Aug 28, 2023 36.66 36.66 36.49 36.54 491 +0.11(+0.29%)
Aug 25, 2023 36.20 36.44 35.92 36.44 2,316 +0.43(+1.20%)
Aug 24, 2023 36.87 36.87 36.01 36.01 2,481 -0.97(-2.63%)
Aug 23, 2023 36.87 37.16 36.87 36.98 2,892 +0.56(+1.52%)
Aug 22, 2023 36.96 36.96 36.40 36.42 1,799 -0.29(-0.79%)
Aug 21, 2023 36.65 36.84 36.16 36.71 1,728 +0.41(+1.13%)
Aug 18, 2023 35.79 36.30 35.79 36.30 1,177 +0.15(+0.40%)
Aug 17, 2023 37.00 37.00 36.15 36.16 3,493 -1.04(-2.79%)
Aug 16, 2023 37.56 37.74 37.20 37.20 1,857 -0.51(-1.35%)
Aug 15, 2023 37.84 37.88 37.70 37.70 2,877 -0.59(-1.53%)
Aug 14, 2023 37.87 38.29 37.87 38.29 1,279 +0.50(+1.32%)
Aug 11, 2023 37.96 37.96 37.63 37.79 711 -0.56(-1.45%)
Aug 10, 2023 38.94 38.94 38.35 38.35 1,045 -0.08(-0.22%)
Aug 09, 2023 38.97 38.99 38.32 38.43 1,889 -0.41(-1.07%)
Aug 08, 2023 38.89 38.89 38.33 38.85 7,634 -0.72(-1.82%)
Aug 07, 2023 39.49 39.59 39.20 39.56 4,667 +0.12(+0.32%)
Aug 04, 2023 39.66 39.86 39.39 39.44 2,643 -0.18(-0.47%)
Aug 03, 2023 39.63 39.63 39.63 39.63 436 -0.16(-0.40%)
Aug 02, 2023 40.34 40.34 39.78 39.78 701 -1.31(-3.18%)
Aug 01, 2023 40.90 41.09 40.78 41.09 2,788 +0.22(+0.53%)
Jul 31, 2023 40.65 40.90 40.65 40.87 2,385 +0.41(+1.02%)
Jul 28, 2023 40.39 40.53 40.39 40.46 1,302 +0.76(+1.90%)
Jul 27, 2023 40.45 40.56 39.70 39.70 1,533 -0.33(-0.81%)
Jul 26, 2023 39.81 40.12 39.81 40.03 1,448 -0.21(-0.52%)
Jul 25, 2023 40.27 40.43 40.17 40.24 1,556 +0.16(+0.39%)
Jul 24, 2023 39.90 40.10 39.90 40.08 1,103 +0.02(+0.04%)
Jul 21, 2023 39.98 40.26 39.97 40.06 2,902 -0.05(-0.13%)
Jul 20, 2023 40.70 40.70 40.00 40.12 2,418 -1.22(-2.96%)
Jul 19, 2023 41.59 41.64 41.34 41.34 1,084 -0.08(-0.20%)
Jul 18, 2023 41.11 41.42 41.11 41.42 1,797 +0.28(+0.69%)
Jul 17, 2023 40.41 41.14 40.29 41.14 4,033 +0.90(+2.24%)
Jul 14, 2023 40.89 41.08 40.23 40.24 2,680 -0.79(-1.91%)
Jul 13, 2023 40.57 41.08 40.57 41.02 1,827 +0.97(+2.42%)
Jul 12, 2023 39.99 40.05 39.71 40.05 1,078 +0.32(+0.81%)
Jul 11, 2023 39.23 39.73 39.23 39.73 3,251 +0.65(+1.67%)
Jul 10, 2023 38.51 39.13 38.51 39.08 3,574 +0.54(+1.40%)
Jul 07, 2023 38.32 38.89 38.32 38.54 4,811 +0.22(+0.58%)
Jul 06, 2023 38.41 38.41 38.02 38.32 943 -0.85(-2.18%)
Jul 05, 2023 39.43 39.44 39.18 39.18 1,479 -0.60(-1.52%)
Jul 03, 2023 39.66 39.78 39.54 39.78 2,480 +0.25(+0.64%)
Jun 30, 2023 39.32 39.69 39.32 39.53 1,581 +0.55(+1.40%)
Jun 29, 2023 38.97 38.99 38.97 38.98 626 +0.07(+0.18%)
Jun 28, 2023 39.27 39.27 38.90 38.91 771 +0.04(+0.10%)
Jun 27, 2023 37.97 38.89 37.97 38.87 2,296 +1.04(+2.74%)
Jun 26, 2023 38.10 38.32 37.84 37.84 4,922 -0.20(-0.51%)
Jun 23, 2023 37.87 38.20 37.53 38.03 3,672 -0.57(-1.47%)
Jun 22, 2023 38.21 38.63 38.19 38.60 9,264 +0.08(+0.20%)
Jun 21, 2023 39.09 39.09 38.30 38.52 916 -0.64(-1.64%)
Jun 20, 2023 39.47 39.47 38.92 39.16 1,910 -0.63(-1.59%)
Jun 16, 2023 40.48 40.48 39.79 39.80 2,083 -0.15(-0.39%)
Jun 15, 2023 39.37 40.02 39.37 39.95 3,967 +6.29(+18.70%)
May 08, 2023 33.18 33.66 33.18 33.66 3,361 +0.67(+2.02%)
May 05, 2023 32.83 33.00 32.83 32.99 800 +0.80(+2.49%)
May 04, 2023 32.18 32.19 32.07 32.19 2,083 -0.19(-0.58%)
May 03, 2023 32.50 32.50 32.38 32.38 1,548 -0.27(-0.82%)
May 02, 2023 33.23 33.23 32.62 32.65 992 -0.65(-1.94%)
May 01, 2023 33.26 33.29 33.26 33.29 501 +0.07(+0.20%)
Apr 28, 2023 33.05 33.22 32.98 33.22 1,259 -0.22(-0.66%)
Apr 27, 2023 33.28 33.45 33.05 33.45 3,277 +0.48(+1.44%)
Apr 26, 2023 33.25 33.28 32.86 32.97 1,309 +0.07(+0.21%)
Apr 25, 2023 33.70 33.70 32.90 32.90 9,013 -1.14(-3.35%)
Apr 24, 2023 34.23 34.37 34.02 34.04 2,794 -0.15(-0.43%)
Apr 21, 2023 34.09 34.23 34.02 34.19 2,023 +0.07(+0.21%)
Apr 20, 2023 34.41 34.41 34.07 34.12 789 -0.25(-0.73%)
Apr 19, 2023 34.38 34.48 34.36 34.37 881 -0.45(-1.28%)
Apr 18, 2023 35.03 35.03 34.68 34.82 4,593 +0.18(+0.52%)
Apr 17, 2023 34.49 34.64 34.49 34.64 1,697 +0.00(+0.00%)
Apr 14, 2023 34.91 34.91 34.43 34.63 3,178 -0.30(-0.87%)
Apr 13, 2023 34.85 34.94 34.78 34.94 1,060 +0.53(+1.54%)
Apr 12, 2023 34.58 34.72 34.41 34.41 2,177 -0.41(-1.17%)
Apr 11, 2023 34.83 34.88 34.74 34.82 1,211 -0.04(-0.12%)
Apr 10, 2023 34.15 34.86 34.15 34.86 1,863 +0.48(+1.41%)
Apr 06, 2023 34.10 34.51 34.10 34.37 2,477 -0.05(-0.16%)
Apr 05, 2023 35.02 35.02 34.16 34.43 1,793 -0.67(-1.90%)
Apr 04, 2023 35.19 35.19 35.06 35.10 2,263 -0.20(-0.56%)
Apr 03, 2023 35.13 35.29 35.00 35.29 2,915 -0.16(-0.46%)
Mar 31, 2023 35.11 35.50 35.11 35.45 2,159 +0.46(+1.33%)
Mar 30, 2023 35.06 35.10 34.99 34.99 2,646 +0.48(+1.38%)
Mar 29, 2023 34.17 34.51 34.17 34.51 2,811 +1.02(+3.05%)
Mar 28, 2023 33.79 33.79 33.36 33.49 1,682 -0.42(-1.23%)
Mar 27, 2023 34.15 34.15 33.91 33.91 4,300 +0.17(+0.49%)
Mar 24, 2023 33.61 33.74 33.59 33.74 634 -0.56(-1.62%)
Mar 23, 2023 34.04 34.30 34.04 34.30 404 +0.24(+0.71%)
Mar 22, 2023 34.73 34.73 32.82 34.06 1,527 -0.46(-1.33%)
Mar 21, 2023 34.42 34.52 34.42 34.52 224 +0.52(+1.54%)
Mar 20, 2023 33.85 33.99 33.79 33.99 1,282 +0.16(+0.46%)
Mar 17, 2023 33.96 33.96 33.52 33.84 2,689 -0.35(-1.01%)
Mar 16, 2023 33.60 34.22 33.60 34.18 2,464 +1.05(+3.18%)
Mar 15, 2023 32.92 33.13 32.71 33.13 1,853 -0.49(-1.45%)
Mar 14, 2023 33.63 33.70 33.42 33.62 3,446 +0.71(+2.14%)
Mar 13, 2023 32.44 33.19 32.19 32.91 5,334 -0.03(-0.10%)
Mar 10, 2023 33.45 33.48 32.86 32.94 2,446 -0.85(-2.52%)
Mar 09, 2023 34.66 34.87 33.76 33.80 3,217 -0.77(-2.24%)
Mar 08, 2023 34.46 34.62 34.38 34.57 1,530 +0.33(+0.95%)
Mar 07, 2023 34.80 34.80 34.24 34.24 4,943 -0.65(-1.86%)
Mar 06, 2023 35.10 35.46 34.89 34.89 7,255 -0.13(-0.38%)
Mar 03, 2023 34.37 35.05 34.37 35.03 1,959 +1.06(+3.13%)
Mar 02, 2023 33.41 33.97 33.40 33.97 1,951 +0.24(+0.70%)
Mar 01, 2023 33.78 33.82 33.56 33.73 6,238 -0.50(-1.45%)
Feb 28, 2023 33.89 34.43 33.89 34.23 3,928 +0.22(+0.66%)
Feb 27, 2023 34.13 34.18 34.00 34.00 2,011 +0.30(+0.89%)
Feb 24, 2023 33.81 33.81 33.53 33.70 2,233 -0.78(-2.27%)
Feb 23, 2023 34.76 34.76 34.10 34.48 857 +0.10(+0.30%)
Feb 22, 2023 34.42 34.51 34.28 34.38 1,684 +0.02(+0.06%)
Feb 21, 2023 34.99 34.99 34.36 34.36 1,617 -1.12(-3.16%)
Feb 17, 2023 35.75 35.75 35.33 35.48 2,909 -0.61(-1.70%)
Feb 16, 2023 36.09 36.09 36.09 36.09 329 -0.48(-1.31%)
Feb 15, 2023 35.73 36.57 35.55 36.57 4,489 +0.69(+1.92%)
Feb 14, 2023 35.73 35.90 35.22 35.88 942 +1.11(+3.19%)
Feb 13, 2023 34.90 34.90 34.77 34.77 883 +0.40(+1.16%)
Feb 10, 2023 34.50 34.58 34.37 34.37 1,130 -0.80(-2.28%)
Feb 09, 2023 35.91 35.91 35.17 35.17 1,106 -0.23(-0.66%)
Feb 08, 2023 35.99 35.99 35.34 35.41 4,186 -0.78(-2.16%)
Feb 07, 2023 35.52 36.19 35.31 36.19 912 +0.49(+1.37%)
Feb 06, 2023 35.85 35.85 35.70 35.70 445 -0.68(-1.86%)
Feb 03, 2023 36.90 37.51 36.37 36.37 6,178 -1.00(-2.68%)
Feb 02, 2023 36.73 37.63 36.73 37.38 36,951 +1.90(+5.35%)
Feb 01, 2023 34.44 35.48 34.44 35.48 1,790 +1.36(+3.99%)
Jan 31, 2023 33.61 34.12 33.61 34.12 3,396 +0.76(+2.28%)
Jan 30, 2023 33.72 33.73 33.36 33.36 858 -0.86(-2.51%)
Jan 27, 2023 33.64 34.21 33.64 34.21 733 +0.49(+1.44%)
Jan 26, 2023 33.82 33.87 32.80 33.73 9,988 +0.60(+1.81%)
Jan 25, 2023 32.35 33.13 32.35 33.13 1,458 -0.10(-0.30%)
Jan 24, 2023 33.95 33.95 33.18 33.23 3,800 -0.38(-1.14%)
Jan 23, 2023 32.87 33.61 32.87 33.61 1,445 +1.27(+3.93%)
Jan 20, 2023 31.98 32.34 31.96 32.34 710 +1.04(+3.31%)
Jan 19, 2023 31.52 31.52 31.31 31.31 470 -0.54(-1.69%)
Jan 18, 2023 32.66 33.06 31.84 31.84 26,437 -0.42(-1.30%)
Jan 17, 2023 32.14 32.32 32.02 32.27 1,149 -0.00(-0.01%)
Jan 13, 2023 31.66 32.27 31.66 32.27 1,088 +0.04(+0.11%)
Jan 12, 2023 31.76 32.24 31.52 32.23 1,931 +0.51(+1.60%)
Jan 11, 2023 31.38 31.72 31.37 31.72 7,864 +0.57(+1.82%)
Jan 10, 2023 30.83 31.16 30.83 31.16 1,437 +0.28(+0.89%)
Jan 09, 2023 30.46 31.21 30.46 30.88 2,350 +1.01(+3.38%)
Jan 06, 2023 28.92 30.00 28.92 29.87 1,373 +0.91(+3.14%)
Jan 05, 2023 29.21 29.21 28.85 28.96 35,786 -0.57(-1.93%)
Jan 04, 2023 29.43 29.70 29.43 29.53 1,056 +0.71(+2.46%)
Jan 03, 2023 29.55 29.74 28.82 28.82 2,590 -0.12(-0.43%)
Dec 30, 2022 28.57 28.95 28.55 28.94 6,819 -0.00(-0.00%)
Dec 29, 2022 28.35 29.00 28.35 28.94 5,465 +1.03(+3.71%)
Dec 28, 2022 28.16 28.32 27.88 27.91 15,587 -0.46(-1.64%)
Dec 27, 2022 28.60 28.61 28.27 28.37 9,412 -0.25(-0.87%)
Dec 23, 2022 28.48 28.67 28.41 28.62 4,729 +0.02(+0.08%)
Dec 22, 2022 28.66 28.71 28.25 28.60 6,073 -0.87(-2.96%)
Dec 21, 2022 29.09 29.50 29.09 29.47 3,810 +0.48(+1.64%)
Dec 20, 2022 28.80 29.12 28.80 29.00 10,347 -0.01(-0.04%)
Dec 19, 2022 29.43 29.43 28.93 29.01 4,341 -0.43(-1.45%)
Dec 16, 2022 29.82 29.82 29.26 29.43 1,954 -0.54(-1.80%)
Dec 15, 2022 30.72 30.72 29.97 29.97 3,152 -1.36(-4.33%)
Dec 14, 2022 31.67 31.78 31.18 31.33 10,419 -0.38(-1.20%)
Dec 13, 2022 32.48 32.60 31.39 31.71 5,090 +0.83(+2.68%)
Dec 12, 2022 30.43 30.93 30.43 30.88 5,615 +0.36(+1.18%)
Dec 09, 2022 30.65 30.74 30.50 30.52 1,654 -0.16(-0.53%)
Dec 08, 2022 30.23 30.71 30.23 30.69 652 +0.40(+1.32%)
Dec 07, 2022 30.21 30.49 30.16 30.29 11,631 -0.13(-0.43%)
Dec 06, 2022 31.08 31.08 30.18 30.42 4,930 -1.10(-3.50%)
Dec 05, 2022 32.13 32.21 31.38 31.52 6,516 -0.95(-2.92%)
Dec 02, 2022 31.74 32.52 31.74 32.47 3,825 +0.11(+0.35%)
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.