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 28, 2023	25.11	25.31	25.11	25.21	51,719	-0.10(-0.40%)
Feb 27, 2023	25.27	25.44	25.27	25.31	29,492	-0.02(-0.07%)
Feb 24, 2023	25.87	25.87	24.97	25.33	29,554	+0.57(+2.29%)
Feb 23, 2023	25.64	25.64	24.76	24.76	12,083	-0.25(-1.00%)
Feb 22, 2023	25.33	25.65	25.01	25.01	8,857	-0.55(-2.15%)
Feb 21, 2023	25.70	25.71	25.52	25.56	40,362	-0.48(-1.84%)
Feb 17, 2023	25.87	26.04	25.85	26.04	19,626	-0.06(-0.23%)
Feb 16, 2023	26.21	26.33	26.09	26.10	41,232	-0.26(-0.99%)
Feb 15, 2023	26.20	26.39	26.18	26.36	45,412	+0.08(+0.30%)
Feb 14, 2023	26.28	26.37	26.12	26.28	26,977	-0.04(-0.13%)
Feb 13, 2023	26.17	26.35	26.17	26.32	25,012	+0.25(+0.94%)
Feb 10, 2023	25.81	26.07	25.81	26.07	35,644	+0.06(+0.23%)
Feb 09, 2023	26.28	26.28	25.92	26.01	7,436	-0.16(-0.60%)
Feb 08, 2023	26.34	26.35	26.12	26.17	24,397	-0.23(-0.88%)
Feb 07, 2023	25.83	26.40	25.83	26.40	8,907	+0.62(+2.40%)
Feb 06, 2023	26.15	26.16	25.64	25.78	9,536	-0.50(-1.90%)
Feb 03, 2023	26.28	26.48	26.19	26.28	18,888	-0.19(-0.72%)
Feb 02, 2023	26.34	26.56	26.27	26.47	16,746	+0.35(+1.34%)

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.