Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lha Market State U.S. Tactical ETF (NY: MSUS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Oct 30, 2018 23.35 23.35 23.35 23.35 142 +0.12(+0.54%)
Oct 29, 2018 23.23 23.23 23.23 23.23 101 -0.01(-0.04%)
Oct 26, 2018 23.42 23.42 23.24 23.24 2,800 -1.02(-4.20%)
Oct 25, 2018 24.26 24.26 24.26 24.26 0 +0.00(+0.00%)
Oct 24, 2018 24.26 24.26 24.26 24.26 0 +0.00(+0.00%)
Oct 23, 2018 24.26 24.26 24.26 24.26 200 -0.24(-1.00%)
Oct 22, 2018 24.50 24.50 24.50 24.50 48 +0.00(+0.02%)
Oct 19, 2018 24.50 24.50 24.50 24.50 0 -0.00(-0.02%)
Oct 18, 2018 24.50 24.64 24.47 24.50 5,029 +0.38(+1.59%)
Oct 17, 2018 24.12 24.12 24.12 24.12 0 +0.00(+0.00%)
Oct 16, 2018 24.12 24.12 24.12 24.12 50 +0.00(+0.00%)
Oct 15, 2018 24.02 24.13 24.02 24.12 1,100 +0.22(+0.92%)
Oct 12, 2018 24.06 24.06 23.90 23.90 900 +0.15(+0.63%)
Oct 11, 2018 23.86 23.86 23.66 23.75 3,601 -1.94(-7.55%)
Oct 10, 2018 25.69 25.69 25.69 25.69 0 +0.00(+0.00%)
Oct 09, 2018 25.77 25.77 25.68 25.69 19,448 -0.22(-0.84%)
Oct 08, 2018 25.91 25.91 25.91 25.91 0 -0.00(-0.01%)
Oct 05, 2018 25.91 25.91 25.91 25.91 0 +0.00(+0.01%)
Oct 04, 2018 26.12 26.12 25.89 25.91 8,800 -0.21(-0.82%)
Oct 03, 2018 26.12 26.12 26.12 26.12 200 -0.04(-0.14%)
Oct 02, 2018 26.12 26.16 26.11 26.16 4,500 -0.29(-1.11%)
Oct 01, 2018 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Sep 28, 2018 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Sep 27, 2018 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Sep 26, 2018 26.45 26.45 26.45 26.45 1 +0.00(+0.00%)
Sep 25, 2018 26.45 26.45 26.45 26.45 55 +0.00(+0.00%)
Sep 24, 2018 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
Sep 21, 2018 26.45 26.45 26.45 26.45 5,500 +0.00(+0.00%)
Sep 20, 2018 26.44 26.45 26.37 26.45 1,000 +0.08(+0.30%)
Sep 19, 2018 26.37 26.37 26.37 26.37 246 +0.00(+0.00%)
Sep 18, 2018 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Sep 17, 2018 26.37 26.37 26.37 26.37 24 +0.00(+0.00%)
Sep 14, 2018 26.37 26.37 26.37 26.37 100 +0.00(+0.00%)
Sep 13, 2018 26.27 26.37 26.27 26.37 500 +0.20(+0.76%)
Sep 12, 2018 26.17 26.17 26.17 26.17 0 +0.00(+0.00%)
Sep 11, 2018 26.17 26.17 26.15 26.17 500 +0.25(+0.97%)
Sep 10, 2018 25.92 25.92 25.92 25.92 13 -0.24(-0.92%)
Sep 07, 2018 26.16 26.16 26.16 26.16 700 -0.05(-0.19%)
Sep 06, 2018 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Sep 05, 2018 26.21 26.21 2 +0.00(+0.00%)
Sep 04, 2018 26.21 26.21 26.21 26.21 135 -0.03(-0.11%)
Aug 31, 2018 26.24 26.24 26.24 0 +0.00(+0.00%)
Aug 30, 2018 26.24 26.24 26.24 26.24 0 +0.00(+0.00%)
Aug 29, 2018 26.24 26.24 26.24 26.24 0 +0.00(+0.00%)
Aug 28, 2018 26.24 26.24 26.24 26.24 200 -0.04(-0.15%)
Aug 27, 2018 26.29 26.29 26.28 26.28 342 +0.11(+0.42%)
Aug 24, 2018 26.17 26.17 26.17 26.17 0 +0.00(+0.00%)
Aug 23, 2018 26.17 26.17 26.17 26.17 0 +0.00(+0.00%)
Aug 22, 2018 26.24 26.24 26.17 26.17 6,491 -0.16(-0.61%)
Aug 21, 2018 26.33 26.33 26.33 26.33 102 +0.13(+0.52%)
Aug 20, 2018 26.21 26.21 26.20 26.20 200 +0.50(+1.93%)
Aug 17, 2018 25.70 25.70 25.70 25.70 100 +0.00(+0.00%)
Aug 16, 2018 25.70 25.70 25.70 25.70 150 +0.00(+0.00%)
Aug 15, 2018 25.97 25.97 25.70 25.70 430 -0.13(-0.50%)
Aug 14, 2018 25.83 25.83 25.83 25.83 283 +0.17(+0.66%)
Aug 13, 2018 25.66 25.66 25.66 25.66 100 -0.17(-0.66%)
Aug 10, 2018 25.83 25.83 25.83 25.83 0 +0.00(+0.00%)
Aug 09, 2018 25.83 25.83 25.83 25.83 120 +0.05(+0.20%)
Aug 08, 2018 25.78 25.81 25.78 25.78 1,214 +0.31(+1.21%)
Aug 07, 2018 25.47 25.47 25.47 25.47 52 -0.23(-0.89%)
Aug 06, 2018 25.70 25.70 25.70 25.70 172 +0.00(+0.00%)
Aug 03, 2018 25.70 25.70 25.70 25.70 100 +0.12(+0.47%)
Aug 02, 2018 25.58 25.58 25.58 25.58 0 +0.00(+0.00%)
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.