Indicators

Lha Market State Tactical Beta ETF (NY: MSTB )

32.30 +0.38 (+1.21%)

Streaming Delayed Price Updated: 11:51 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	27.67	27.68	27.17	27.28	20,300	-0.64(-2.29%)
Jan 28, 2021	27.57	28.50	27.57	27.92	136,907	+0.22(+0.79%)
Jan 27, 2021	27.53	27.70	27.53	27.70	23,803	-0.09(-0.34%)
Jan 26, 2021	27.92	27.92	27.75	27.79	27,920	-0.06(-0.22%)
Jan 25, 2021	27.80	27.88	27.58	27.86	29,137	+0.16(+0.60%)
Jan 22, 2021	27.64	27.72	27.63	27.69	21,600	-0.10(-0.36%)
Jan 21, 2021	27.81	27.86	27.75	27.79	35,790	-0.01(-0.04%)
Jan 20, 2021	27.55	27.84	27.55	27.80	20,111	+0.40(+1.46%)
Jan 19, 2021	27.36	27.46	27.28	27.40	54,530	+0.23(+0.83%)
Jan 15, 2021	27.62	27.62	27.14	27.17	25,600	-0.19(-0.70%)
Jan 14, 2021	27.54	27.56	27.35	27.36	57,490	-0.18(-0.64%)
Jan 13, 2021	27.42	27.59	27.31	27.54	47,234	+0.12(+0.42%)
Jan 12, 2021	27.38	28.00	27.27	27.42	112,817	+0.01(+0.02%)
Jan 11, 2021	27.47	27.50	27.39	27.42	11,004	-0.14(-0.50%)
Jan 08, 2021	27.54	27.73	27.38	27.56	38,000	+0.08(+0.28%)
Jan 07, 2021	27.30	27.53	27.30	27.48	80,715	+0.41(+1.52%)
Jan 06, 2021	26.97	27.21	26.96	27.07	36,669	+0.21(+0.78%)
Jan 05, 2021	26.91	26.95	26.81	26.86	73,060	+0.04(+0.15%)

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.