Indicators

Lha Market State Tactical Beta ETF (NY: MSTB )

31.27 +0.25 (+0.81%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	28.09	28.26	27.99	28.02	12,100	-0.03(-0.11%)
Feb 25, 2021	28.31	28.62	27.95	28.05	13,524	-0.73(-2.55%)
Feb 24, 2021	28.32	28.81	28.27	28.78	39,187	+0.35(+1.24%)
Feb 23, 2021	28.22	28.51	28.05	28.43	6,355	+0.05(+0.16%)
Feb 22, 2021	28.15	28.57	28.15	28.38	12,165	-0.20(-0.69%)
Feb 19, 2021	28.73	28.80	28.57	28.58	18,400	-0.07(-0.24%)
Feb 18, 2021	28.57	28.71	28.44	28.65	12,237	-0.09(-0.31%)
Feb 17, 2021	28.75	28.77	28.61	28.74	7,116	-0.09(-0.31%)
Feb 16, 2021	29.06	29.06	28.77	28.83	21,399	-0.02(-0.07%)
Feb 12, 2021	28.69	28.85	28.67	28.85	17,300	+0.18(+0.63%)
Feb 11, 2021	30.00	30.00	28.50	28.67	273,252	+0.10(+0.35%)
Feb 10, 2021	28.63	28.96	28.54	28.57	116,541	-0.06(-0.21%)
Feb 09, 2021	28.60	28.69	28.57	28.63	15,049	-0.02(-0.07%)
Feb 08, 2021	28.58	28.66	28.50	28.65	22,928	+0.20(+0.70%)
Feb 05, 2021	28.44	28.50	28.40	28.45	53,200	+0.08(+0.28%)
Feb 04, 2021	28.18	28.37	28.14	28.37	10,564	+0.31(+1.10%)
Feb 03, 2021	28.05	28.15	27.96	28.06	16,006	+0.06(+0.21%)
Feb 02, 2021	27.81	28.07	27.77	28.00	10,451	+0.41(+1.47%)

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.