Indicators

Lha Market State Tactical Beta ETF (NY: MSTB )

32.15 +0.23 (+0.74%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	25.80	25.95	25.79	25.95	23,183	+0.08(+0.32%)
Apr 27, 2023	25.59	25.87	25.59	25.87	6,653	+0.42(+1.63%)
Apr 26, 2023	25.55	25.58	25.37	25.45	9,016	-0.11(-0.45%)
Apr 25, 2023	25.76	25.76	25.57	25.57	2,482	-0.28(-1.10%)
Apr 24, 2023	25.81	25.87	25.77	25.85	59,517	+0.01(+0.04%)
Apr 21, 2023	25.82	25.87	25.74	25.84	19,837	+0.00(+0.01%)
Apr 20, 2023	25.86	25.91	25.73	25.84	28,921	-0.11(-0.41%)
Apr 19, 2023	25.92	25.96	25.90	25.95	17,918	-0.05(-0.19%)
Apr 18, 2023	25.93	26.01	25.87	26.00	35,145	+0.10(+0.39%)
Apr 17, 2023	25.84	25.92	25.83	25.90	34,262	+0.01(+0.06%)
Apr 14, 2023	25.94	25.94	25.79	25.89	21,506	-0.04(-0.14%)
Apr 13, 2023	25.79	25.99	25.78	25.92	7,141	+0.16(+0.64%)
Apr 12, 2023	25.88	25.89	25.73	25.76	66,929	-0.08(-0.32%)
Apr 11, 2023	25.70	25.89	25.70	25.84	13,052	+0.01(+0.05%)
Apr 10, 2023	25.70	25.86	25.68	25.83	26,329	+0.00(+0.01%)
Apr 06, 2023	25.74	25.84	25.74	25.82	25,414	-0.05(-0.18%)
Apr 05, 2023	25.84	25.87	25.76	25.87	14,713	-0.02(-0.06%)
Apr 04, 2023	25.84	25.99	25.84	25.89	12,352	-0.07(-0.29%)

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.