Indicators

Lha Market State Tactical Beta ETF (NY: MSTB )

31.41 +0.22 (+0.70%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	31.63	31.74	31.74	31.64	4,303	+0.01(+0.03%)
Mar 27, 2024	31.46	31.63	31.46	31.63	2,490	+0.23(+0.74%)
Mar 26, 2024	31.49	31.51	31.40	31.40	1,177	-0.07(-0.22%)
Mar 25, 2024	31.47	31.50	31.47	31.47	16,316	-0.08(-0.27%)
Mar 22, 2024	31.59	31.60	31.50	31.55	7,197	-0.04(-0.13%)
Mar 21, 2024	31.65	31.65	31.59	31.59	3,487	+0.13(+0.40%)
Mar 20, 2024	31.25	31.51	31.25	31.47	5,999	+0.24(+0.76%)
Mar 19, 2024	30.88	31.23	30.88	31.23	3,437	+0.15(+0.47%)
Mar 18, 2024	31.11	31.17	31.07	31.08	5,310	+0.20(+0.65%)
Mar 15, 2024	30.86	30.89	30.86	30.88	872	-0.16(-0.52%)
Mar 14, 2024	31.13	31.13	30.88	31.04	11,651	-0.09(-0.29%)
Mar 13, 2024	31.14	31.18	31.13	31.13	4,290	+0.00(+0.00%)
Mar 12, 2024	31.15	31.20	31.02	31.13	4,070	+0.33(+1.07%)
Mar 11, 2024	30.83	30.87	30.80	30.80	2,322	-0.05(-0.16%)
Mar 08, 2024	31.19	31.19	30.85	30.85	71,033	-0.22(-0.70%)
Mar 07, 2024	31.13	31.14	31.01	31.07	3,256	+0.30(+0.99%)
Mar 06, 2024	30.71	30.76	30.71	30.76	27,650	+0.15(+0.50%)
Mar 05, 2024	30.75	30.75	30.50	30.61	15,958	-0.29(-0.94%)
Mar 04, 2024	30.86	30.98	30.86	30.90	16,955	-0.06(-0.21%)

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.