Indicators

Lha Market State Tactical Beta ETF (NY: MSTB )

31.41 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	30.68	30.73	30.55	30.73	1,899	+0.20(+0.67%)
Feb 28, 2024	30.51	30.60	30.46	30.52	6,282	-0.10(-0.33%)
Feb 27, 2024	30.51	30.62	30.51	30.62	5,927	+0.09(+0.31%)
Feb 26, 2024	30.69	30.69	30.53	30.53	15,792	-0.17(-0.55%)
Feb 23, 2024	30.72	30.72	30.61	30.70	7,405	+0.07(+0.22%)
Feb 22, 2024	30.53	30.66	30.53	30.63	3,231	+0.62(+2.05%)
Feb 21, 2024	29.84	30.02	29.84	30.02	2,839	+0.06(+0.20%)
Feb 20, 2024	29.99	29.99	29.95	29.96	582	-0.19(-0.63%)
Feb 16, 2024	30.13	30.30	30.13	30.15	19,311	-0.14(-0.47%)
Feb 15, 2024	30.17	30.29	30.15	30.29	1,625	+0.15(+0.51%)
Feb 14, 2024	29.72	30.14	29.72	30.14	4,207	+0.30(+1.00%)
Feb 13, 2024	29.80	29.95	29.69	29.84	4,535	-0.40(-1.33%)
Feb 12, 2024	30.27	30.40	30.22	30.24	3,490	-0.02(-0.08%)
Feb 09, 2024	30.26	30.27	30.26	30.26	1,930	+0.19(+0.64%)
Feb 08, 2024	30.11	30.11	30.04	30.07	10,526	+0.02(+0.07%)
Feb 07, 2024	30.19	30.19	29.95	30.05	7,565	+0.15(+0.50%)
Feb 06, 2024	29.72	29.90	29.72	29.90	25,284	+0.07(+0.25%)
Feb 05, 2024	29.87	29.87	29.79	29.83	602	-0.12(-0.41%)
Feb 02, 2024	29.56	29.99	29.56	29.95	3,132	+0.40(+1.35%)

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.