Indicators

Lha Market State Tactical Beta ETF (NY: MSTB )

32.15 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	28.82	29.32	28.82	29.32	39,443	+0.40(+1.38%)
Feb 25, 2022	28.84	29.13	28.67	28.92	37,967	+0.27(+0.94%)
Feb 24, 2022	28.23	28.81	28.18	28.65	30,035	+0.09(+0.32%)
Feb 23, 2022	28.95	29.00	28.46	28.56	41,198	-0.39(-1.35%)
Feb 22, 2022	29.08	29.21	28.81	28.95	51,100	-0.26(-0.89%)
Feb 18, 2022				29.21	0	-0.15(-0.51%)
Feb 17, 2022	29.58	29.61	29.23	29.36	35,408	-0.38(-1.28%)
Feb 16, 2022	29.66	29.78	29.56	29.74	49,406	-0.07(-0.23%)
Feb 15, 2022	29.77	29.87	29.67	29.81	13,133	+0.14(+0.47%)
Feb 14, 2022	29.66	29.72	29.47	29.67	24,223	-0.09(-0.30%)
Feb 11, 2022	29.98	30.07	29.63	29.76	51,753	-0.33(-1.10%)
Feb 10, 2022	30.54	30.56	29.95	30.09	34,231	-0.52(-1.71%)
Feb 09, 2022	30.56	30.65	30.51	30.61	52,403	+0.49(+1.64%)
Feb 08, 2022	29.95	30.20	29.90	30.12	17,338	+0.20(+0.67%)
Feb 07, 2022	30.05	30.15	29.83	29.92	43,360	-0.22(-0.73%)
Feb 04, 2022	30.02	30.34	29.76	30.14	33,941	+0.08(+0.27%)
Feb 03, 2022	30.14	30.35	29.97	30.06	63,642	-0.47(-1.54%)
Feb 02, 2022	30.39	30.57	30.00	30.53	454,890	+0.51(+1.70%)

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.