Innovator Deepwater Frontier Tech ETF (LOUP)
NYSEARCA: LOUP · Real-Time Price · USD
48.11
+0.61 (1.28%)
Sep 26, 2024, 11:45 AM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 47.32 | 47.69 | 47.18 | 47.50 | 47.50 | 0.86% | 6,414 |
| Sep 24, 2024 | 46.79 | 47.17 | 46.79 | 47.09 | 47.09 | 0.42% | 3,247 |
| Sep 23, 2024 | 46.76 | 46.90 | 46.76 | 46.90 | 46.90 | 1.03% | 4,358 |
| Sep 20, 2024 | 46.15 | 46.42 | 46.05 | 46.42 | 46.42 | 0.02% | 2,279 |
| Sep 19, 2024 | 46.47 | 46.64 | 46.22 | 46.41 | 46.41 | 2.49% | 3,067 |
| Sep 18, 2024 | 45.45 | 45.85 | 45.28 | 45.28 | 45.28 | -0.13% | 3,660 |
| Sep 17, 2024 | 45.53 | 45.76 | 45.34 | 45.34 | 45.34 | 0.20% | 2,223 |
| Sep 16, 2024 | 45.07 | 45.32 | 45.07 | 45.25 | 45.25 | -0.16% | 2,521 |
| Sep 13, 2024 | 45.15 | 45.59 | 45.15 | 45.32 | 45.32 | 0.53% | 5,708 |
| Sep 12, 2024 | 44.61 | 45.25 | 44.61 | 45.08 | 45.08 | 1.16% | 3,079 |
| Sep 11, 2024 | 43.38 | 44.56 | 43.38 | 44.56 | 44.56 | 3.17% | 2,383 |
| Sep 10, 2024 | 43.08 | 43.25 | 42.79 | 43.19 | 43.19 | 0.44% | 1,716 |
| Sep 9, 2024 | 43.24 | 43.40 | 42.98 | 43.00 | 43.00 | 1.51% | 1,579 |
| Sep 6, 2024 | 43.50 | 43.50 | 42.20 | 42.36 | 42.36 | -2.98% | 4,674 |
| Sep 5, 2024 | 43.52 | 43.85 | 43.50 | 43.66 | 43.66 | 0.10% | 1,975 |
| Sep 4, 2024 | 43.43 | 44.23 | 43.43 | 43.62 | 43.62 | -0.76% | 4,068 |
| Sep 3, 2024 | 45.47 | 45.47 | 43.87 | 43.95 | 43.95 | -4.84% | 4,766 |
| Aug 30, 2024 | 46.15 | 46.19 | 46.06 | 46.19 | 46.19 | 2.06% | 1,104 |
| Aug 29, 2024 | 45.54 | 46.00 | 45.18 | 45.25 | 45.25 | 0.39% | 2,017 |
| Aug 28, 2024 | 44.79 | 45.08 | 44.79 | 45.08 | 45.08 | -1.53% | 711 |
| Aug 27, 2024 | 45.27 | 45.83 | 45.27 | 45.78 | 45.78 | 0.30% | 1,125 |
| Aug 26, 2024 | 46.21 | 46.21 | 45.64 | 45.64 | 45.64 | -1.48% | 4,283 |
| Aug 23, 2024 | 46.05 | 46.33 | 46.05 | 46.33 | 46.33 | 1.56% | 4,796 |
| Aug 22, 2024 | 46.58 | 46.58 | 45.62 | 45.62 | 45.62 | -2.35% | 4,765 |
| Aug 21, 2024 | 46.13 | 46.72 | 46.13 | 46.72 | 46.72 | 1.31% | 3,293 |
| Aug 20, 2024 | 46.35 | 46.35 | 45.80 | 46.11 | 46.11 | -0.27% | 4,785 |
| Aug 19, 2024 | 45.90 | 46.24 | 45.60 | 46.24 | 46.24 | 0.43% | 8,100 |
| Aug 16, 2024 | 45.91 | 46.05 | 45.71 | 46.04 | 46.04 | 0.71% | 2,614 |
| Aug 15, 2024 | 45.01 | 45.88 | 45.01 | 45.71 | 45.71 | 3.52% | 3,524 |
| Aug 14, 2024 | 43.77 | 44.16 | 43.77 | 44.16 | 44.16 | 1.28% | 2,857 |
| Aug 13, 2024 | 42.96 | 43.64 | 42.81 | 43.60 | 43.60 | 2.92% | 3,284 |
| Aug 12, 2024 | 42.44 | 42.53 | 42.37 | 42.37 | 42.37 | 0.42% | 1,425 |
| Aug 9, 2024 | 42.28 | 42.35 | 42.11 | 42.19 | 42.19 | 0.90% | 2,593 |
| Aug 8, 2024 | 40.82 | 41.93 | 40.82 | 41.81 | 41.81 | 4.68% | 4,743 |
| Aug 7, 2024 | 41.18 | 41.31 | 39.94 | 39.94 | 39.94 | -1.01% | 2,106 |
| Aug 6, 2024 | 40.22 | 40.70 | 40.11 | 40.35 | 40.35 | 1.60% | 1,791 |
| Aug 5, 2024 | 40.15 | 40.45 | 38.62 | 39.71 | 39.71 | -2.87% | 5,747 |
| Aug 2, 2024 | 41.17 | 41.17 | 40.26 | 40.89 | 40.89 | -3.92% | 20,858 |
| Aug 1, 2024 | 44.25 | 44.25 | 42.14 | 42.56 | 42.56 | -4.72% | 12,188 |
| Jul 31, 2024 | 44.85 | 44.85 | 44.42 | 44.66 | 44.66 | 3.55% | 3,993 |
| Jul 30, 2024 | 44.12 | 44.12 | 42.85 | 43.13 | 43.13 | -2.11% | 4,136 |
| Jul 29, 2024 | 44.55 | 44.55 | 44.06 | 44.06 | 44.06 | -0.08% | 6,895 |
| Jul 26, 2024 | 44.47 | 44.47 | 44.10 | 44.10 | 44.10 | 0.46% | 1,546 |
| Jul 25, 2024 | 44.26 | 44.34 | 43.30 | 43.90 | 43.90 | -0.85% | 3,394 |
| Jul 24, 2024 | 45.73 | 45.73 | 44.27 | 44.27 | 44.27 | -4.15% | 2,990 |
| Jul 23, 2024 | 46.63 | 46.63 | 46.19 | 46.19 | 46.19 | -0.25% | 4,737 |
| Jul 22, 2024 | 46.24 | 46.50 | 45.63 | 46.30 | 46.30 | 1.12% | 7,648 |
| Jul 19, 2024 | 46.00 | 46.15 | 45.69 | 45.79 | 45.79 | -1.16% | 25,725 |
| Jul 18, 2024 | 46.69 | 46.82 | 46.24 | 46.33 | 46.33 | -1.80% | 3,342 |
| Jul 17, 2024 | 48.28 | 48.28 | 47.07 | 47.18 | 47.18 | -4.20% | 6,766 |
| Jul 16, 2024 | 48.96 | 49.24 | 48.65 | 49.24 | 49.24 | 0.42% | 11,128 |
| Jul 15, 2024 | 48.88 | 49.16 | 48.88 | 49.03 | 49.03 | 0.44% | 19,142 |
| Jul 12, 2024 | 48.37 | 49.04 | 48.37 | 48.82 | 48.82 | 0.87% | 5,404 |
| Jul 11, 2024 | 49.08 | 49.08 | 48.37 | 48.40 | 48.40 | -1.01% | 26,146 |
| Jul 10, 2024 | 48.75 | 48.89 | 48.36 | 48.89 | 48.89 | 0.11% | 1,303 |
| Jul 9, 2024 | 49.39 | 49.39 | 48.69 | 48.83 | 48.83 | -0.89% | 1,914 |
| Jul 8, 2024 | 49.17 | 49.34 | 49.06 | 49.27 | 49.27 | 0.48% | 2,667 |
| Jul 5, 2024 | 48.76 | 49.04 | 48.75 | 49.04 | 49.04 | 0.82% | 4,522 |
| Jul 3, 2024 | 48.31 | 48.80 | 48.31 | 48.64 | 48.64 | 0.70% | 2,838 |
| Jul 2, 2024 | 47.55 | 48.40 | 47.55 | 48.30 | 48.30 | 0.70% | 5,673 |
| Jul 1, 2024 | 47.55 | 47.97 | 47.28 | 47.97 | 47.97 | 0.79% | 1,593 |
| Jun 28, 2024 | 47.90 | 48.08 | 47.48 | 47.59 | 47.59 | 0.07% | 2,826 |
| Jun 27, 2024 | 46.98 | 47.77 | 46.98 | 47.56 | 47.56 | 0.96% | 1,758 |
| Jun 26, 2024 | 46.89 | 47.10 | 46.81 | 47.10 | 47.10 | 0.61% | 2,189 |
| Jun 25, 2024 | 46.78 | 46.89 | 46.63 | 46.82 | 46.82 | 1.12% | 990 |
| Jun 24, 2024 | 46.58 | 46.76 | 46.28 | 46.30 | 46.30 | -1.24% | 1,415 |
| Jun 21, 2024 | 46.59 | 46.88 | 46.13 | 46.88 | 46.88 | 0.09% | 2,245 |
| Jun 20, 2024 | 47.45 | 47.45 | 46.51 | 46.84 | 46.84 | -1.29% | 4,788 |
| Jun 18, 2024 | 47.32 | 47.63 | 47.32 | 47.45 | 47.45 | 0.41% | 5,623 |
| Jun 17, 2024 | 46.57 | 47.34 | 46.57 | 47.25 | 47.25 | 1.17% | 4,172 |
| Jun 14, 2024 | 46.72 | 46.82 | 46.44 | 46.71 | 46.71 | -0.97% | 4,109 |
| Jun 13, 2024 | 47.67 | 47.86 | 47.08 | 47.17 | 47.17 | -1.06% | 19,610 |
| Jun 12, 2024 | 47.42 | 47.79 | 47.39 | 47.67 | 47.67 | 2.14% | 5,226 |
| Jun 11, 2024 | 46.24 | 46.67 | 46.16 | 46.67 | 46.67 | 0.33% | 8,966 |
| Jun 10, 2024 | 46.49 | 46.61 | 46.42 | 46.51 | 46.51 | 0.96% | 2,767 |
| Jun 7, 2024 | 46.31 | 46.34 | 45.86 | 46.07 | 46.07 | -0.70% | 2,743 |
| Jun 6, 2024 | 46.61 | 46.62 | 46.10 | 46.40 | 46.40 | 0.07% | 7,091 |
| Jun 5, 2024 | 45.78 | 46.40 | 45.78 | 46.36 | 46.36 | 2.38% | 4,585 |
| Jun 4, 2024 | 45.63 | 45.63 | 45.16 | 45.29 | 45.29 | -0.78% | 1,942 |
| Jun 3, 2024 | 46.12 | 46.23 | 45.48 | 45.64 | 45.64 | 0.31% | 5,012 |
| May 31, 2024 | 46.40 | 46.40 | 44.80 | 45.50 | 45.50 | -2.61% | 6,330 |
| May 30, 2024 | 47.08 | 47.12 | 46.68 | 46.72 | 46.72 | -1.59% | 6,993 |
| May 29, 2024 | 47.04 | 47.56 | 47.04 | 47.48 | 47.48 | -0.68% | 2,208 |
| May 28, 2024 | 47.88 | 47.95 | 47.61 | 47.80 | 47.80 | 0.74% | 3,576 |
| May 24, 2024 | 47.10 | 47.60 | 47.10 | 47.45 | 47.45 | 1.59% | 4,409 |
| May 23, 2024 | 47.23 | 47.43 | 46.43 | 46.71 | 46.71 | -0.95% | 5,697 |
| May 22, 2024 | 47.52 | 47.67 | 47.03 | 47.16 | 47.16 | -0.47% | 26,940 |
| May 21, 2024 | 47.23 | 47.59 | 47.23 | 47.38 | 47.38 | -1.06% | 3,146 |
| May 20, 2024 | 47.33 | 47.89 | 47.33 | 47.89 | 47.89 | 1.49% | 4,062 |
| May 17, 2024 | 47.45 | 47.48 | 47.00 | 47.19 | 47.19 | -0.54% | 2,511 |
| May 16, 2024 | 47.79 | 47.93 | 47.44 | 47.44 | 47.44 | -1.03% | 3,963 |
| May 15, 2024 | 46.90 | 47.98 | 46.88 | 47.93 | 47.93 | 3.23% | 6,356 |
| May 14, 2024 | 45.72 | 46.47 | 45.72 | 46.43 | 46.43 | 2.19% | 2,450 |
| May 13, 2024 | 45.97 | 45.97 | 45.36 | 45.44 | 45.44 | -0.62% | 9,111 |
| May 10, 2024 | 45.78 | 46.13 | 45.58 | 45.72 | 45.72 | 0.86% | 2,826 |
| May 9, 2024 | 45.23 | 45.37 | 45.15 | 45.33 | 45.33 | -0.45% | 2,942 |
| May 8, 2024 | 45.36 | 45.58 | 45.28 | 45.54 | 45.54 | -0.57% | 3,961 |
| May 7, 2024 | 46.12 | 46.12 | 45.71 | 45.80 | 45.80 | -0.12% | 3,456 |
| May 6, 2024 | 45.38 | 45.89 | 45.35 | 45.85 | 45.85 | 1.86% | 7,034 |
| May 3, 2024 | 45.07 | 45.13 | 44.93 | 45.02 | 45.02 | 2.17% | 2,600 |