Innovator Deepwater Frontier Tech ETF (LOUP)
NYSEARCA: LOUP · Real-Time Price · USD
52.88
+2.48 (4.93%)
May 12, 2025, 4:00 PM - Market closed
LOUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 52.46 | 53.00 | 52.27 | 52.88 | 52.88 | 4.94% | 14,206 |
| May 9, 2025 | 50.80 | 51.12 | 49.96 | 50.40 | 50.40 | -1.36% | 8,561 |
| May 8, 2025 | 50.30 | 51.41 | 50.30 | 51.09 | 51.09 | 3.07% | 11,017 |
| May 7, 2025 | 49.43 | 49.57 | 48.90 | 49.57 | 49.57 | -0.20% | 4,007 |
| May 6, 2025 | 49.17 | 49.76 | 49.04 | 49.67 | 49.67 | -0.28% | 6,049 |
| May 5, 2025 | 49.71 | 50.04 | 49.71 | 49.81 | 49.81 | 0.25% | 1,727 |
| May 2, 2025 | 49.56 | 50.44 | 49.33 | 49.68 | 49.68 | 2.00% | 6,659 |
| May 1, 2025 | 49.16 | 49.29 | 48.70 | 48.71 | 48.71 | 1.39% | 6,168 |
| Apr 30, 2025 | 46.84 | 48.08 | 46.84 | 48.04 | 48.04 | -1.01% | 3,816 |
| Apr 29, 2025 | 48.01 | 48.66 | 48.01 | 48.53 | 48.53 | 0.71% | 4,454 |
| Apr 28, 2025 | 48.14 | 48.25 | 47.39 | 48.19 | 48.19 | 0.33% | 40,361 |
| Apr 25, 2025 | 47.26 | 48.39 | 47.26 | 48.04 | 48.04 | 1.47% | 9,967 |
| Apr 24, 2025 | 45.77 | 47.54 | 45.77 | 47.34 | 47.34 | 4.57% | 11,896 |
| Apr 23, 2025 | 45.79 | 46.51 | 45.19 | 45.27 | 45.27 | 4.22% | 9,342 |
| Apr 22, 2025 | 42.96 | 43.64 | 42.96 | 43.44 | 43.44 | 2.89% | 4,116 |
| Apr 21, 2025 | 42.96 | 42.96 | 41.50 | 42.22 | 42.22 | -3.41% | 9,327 |
| Apr 17, 2025 | 43.58 | 43.93 | 43.36 | 43.71 | 43.71 | 0.15% | 37,412 |
| Apr 16, 2025 | 43.47 | 44.13 | 43.01 | 43.64 | 43.64 | -1.70% | 12,134 |
| Apr 15, 2025 | 44.13 | 44.85 | 44.13 | 44.40 | 44.40 | 0.29% | 32,486 |
| Apr 14, 2025 | 44.91 | 45.19 | 43.90 | 44.27 | 44.27 | -0.01% | 13,760 |
| Apr 11, 2025 | 43.45 | 44.30 | 43.15 | 44.28 | 44.28 | 2.25% | 5,278 |
| Apr 10, 2025 | 43.82 | 43.92 | 42.48 | 43.30 | 43.30 | -6.34% | 14,093 |
| Apr 9, 2025 | 39.73 | 49.40 | 39.63 | 46.23 | 46.23 | 15.82% | 31,698 |
| Apr 8, 2025 | 42.48 | 42.64 | 39.23 | 39.92 | 39.92 | -0.48% | 29,452 |
| Apr 7, 2025 | 37.35 | 40.95 | 37.23 | 40.11 | 40.11 | 1.61% | 46,267 |
| Apr 4, 2025 | 40.63 | 40.72 | 38.76 | 39.47 | 39.47 | -7.69% | 17,554 |
| Apr 3, 2025 | 44.60 | 44.60 | 42.76 | 42.76 | 42.76 | -9.06% | 27,362 |
| Apr 2, 2025 | 45.27 | 47.47 | 45.27 | 47.02 | 47.02 | 1.92% | 9,111 |
| Apr 1, 2025 | 45.41 | 46.29 | 45.13 | 46.13 | 46.13 | 1.58% | 6,927 |
| Mar 31, 2025 | 44.89 | 45.49 | 44.01 | 45.41 | 45.41 | -1.66% | 13,972 |
| Mar 28, 2025 | 47.24 | 47.32 | 45.90 | 46.18 | 46.18 | -3.10% | 21,568 |
| Mar 27, 2025 | 48.32 | 48.42 | 47.52 | 47.65 | 47.65 | -2.18% | 26,834 |
| Mar 26, 2025 | 50.57 | 50.57 | 48.53 | 48.72 | 48.72 | -3.89% | 17,592 |
| Mar 25, 2025 | 51.34 | 51.34 | 50.51 | 50.69 | 50.69 | -0.81% | 3,973 |
| Mar 24, 2025 | 50.51 | 51.21 | 50.51 | 51.10 | 51.10 | 3.04% | 20,784 |
| Mar 21, 2025 | 48.36 | 49.59 | 48.36 | 49.59 | 49.59 | 0.47% | 5,137 |
| Mar 20, 2025 | 49.15 | 49.97 | 49.15 | 49.36 | 49.36 | -0.11% | 6,065 |
| Mar 19, 2025 | 48.66 | 49.89 | 48.66 | 49.41 | 49.41 | 2.03% | 9,065 |
| Mar 18, 2025 | 49.21 | 49.21 | 48.13 | 48.43 | 48.43 | -2.89% | 8,170 |
| Mar 17, 2025 | 49.00 | 50.24 | 48.96 | 49.87 | 49.87 | 1.55% | 19,539 |
| Mar 14, 2025 | 48.33 | 49.26 | 48.33 | 49.11 | 49.11 | 3.84% | 6,677 |
| Mar 13, 2025 | 48.18 | 48.18 | 46.95 | 47.29 | 47.29 | -2.67% | 7,499 |
| Mar 12, 2025 | 49.11 | 49.19 | 48.13 | 48.59 | 48.59 | 3.01% | 27,108 |
| Mar 11, 2025 | 46.07 | 47.89 | 45.92 | 47.17 | 47.17 | 3.07% | 15,739 |
| Mar 10, 2025 | 47.71 | 47.71 | 45.33 | 45.77 | 45.77 | -7.26% | 29,398 |
| Mar 7, 2025 | 49.00 | 49.79 | 47.47 | 49.35 | 49.35 | 0.32% | 27,599 |
| Mar 6, 2025 | 50.47 | 51.05 | 49.18 | 49.19 | 49.19 | -6.57% | 17,963 |
| Mar 5, 2025 | 51.48 | 52.74 | 51.15 | 52.65 | 52.65 | 2.87% | 10,711 |
| Mar 4, 2025 | 50.62 | 51.97 | 49.25 | 51.18 | 51.18 | -0.67% | 25,038 |
| Mar 3, 2025 | 54.28 | 54.28 | 51.17 | 51.53 | 51.53 | -3.50% | 17,074 |