Indicators

Lha Market State Tactical Beta ETF (NY: MSTB )

31.20 -0.22 (-0.70%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	28.47	28.61	27.76	27.76	15,987	-1.04(-3.61%)
Apr 28, 2022	28.31	28.80	28.22	28.80	32,138	+0.60(+2.13%)
Apr 27, 2022	28.25	28.40	28.17	28.20	87,450	+0.03(+0.11%)
Apr 26, 2022	28.66	28.66	28.15	28.17	41,166	-0.67(-2.32%)
Apr 25, 2022	28.38	28.86	28.30	28.84	46,911	+0.22(+0.77%)
Apr 22, 2022	29.05	29.05	28.61	28.62	27,448	-0.79(-2.69%)
Apr 21, 2022	30.14	30.14	29.29	29.41	36,381	-0.37(-1.24%)
Apr 20, 2022	29.92	29.91	29.78	29.78	28,713	-0.07(-0.23%)
Apr 19, 2022	29.05	29.85	29.05	29.85	47,491	+0.55(+1.88%)
Apr 18, 2022	29.42	29.46	29.18	29.30	54,161	+0.01(+0.03%)
Apr 14, 2022	29.76	29.76	29.29	29.29	12,869	-0.40(-1.35%)
Apr 13, 2022	29.52	29.75	29.52	29.69	30,643	+0.31(+1.06%)
Apr 12, 2022	29.74	29.78	29.28	29.38	93,269	-0.10(-0.34%)
Apr 11, 2022	29.49	29.76	29.47	29.48	9,062	-0.51(-1.70%)
Apr 08, 2022	29.97	30.13	29.91	29.99	30,324	-0.08(-0.27%)
Apr 07, 2022	29.87	30.17	29.71	30.07	14,642	+0.14(+0.47%)
Apr 06, 2022	30.07	30.07	29.76	29.93	7,818	-0.28(-0.93%)
Apr 05, 2022	30.61	30.62	30.14	30.21	43,615	-0.36(-1.18%)
Apr 04, 2022	30.32	30.58	30.32	30.57	9,248	+0.26(+0.86%)

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.