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 (%)
Dec 31, 2018 22.04 22.07 22.04 22.07 200 +0.07(+0.32%)
Dec 28, 2018 22.00 22.00 22.00 22.00 0 -0.54(-2.40%)
Dec 27, 2018 22.05 22.54 22.05 22.54 100 +0.28(+1.24%)
Dec 26, 2018 22.27 22.27 22.27 22.27 1 +1.15(+5.43%)
Dec 24, 2018 21.12 21.12 21.12 21.12 100 -0.75(-3.43%)
Dec 21, 2018 21.87 21.87 21.87 21.87 0 -0.29(-1.30%)
Dec 20, 2018 22.16 22.16 22.16 22.16 59 -0.53(-2.33%)
Dec 19, 2018 22.94 22.94 22.69 22.69 100 -0.42(-1.83%)
Dec 18, 2018 23.16 23.16 23.11 23.11 103 +0.05(+0.20%)
Dec 17, 2018 23.46 23.46 23.07 23.07 111 -0.57(-2.41%)
Dec 14, 2018 23.64 23.64 23.64 23.64 0 -0.29(-1.21%)
Dec 13, 2018 23.84 23.93 23.84 23.93 600 -0.15(-0.62%)
Dec 12, 2018 24.28 24.36 24.07 24.07 11,074 +0.17(+0.73%)
Dec 11, 2018 24.03 24.03 23.90 23.90 100 -0.06(-0.25%)
Dec 10, 2018 23.68 23.96 23.68 23.96 500 -0.06(-0.24%)
Dec 07, 2018 24.02 24.02 24.02 24.02 0 -0.20(-0.83%)
Dec 06, 2018 24.32 24.34 24.22 24.22 14,100 -0.14(-0.57%)
Dec 04, 2018 24.31 24.37 24.31 24.36 8,200 +0.06(+0.27%)
Dec 03, 2018 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Nov 30, 2018 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Nov 29, 2018 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Nov 28, 2018 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Nov 27, 2018 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Nov 26, 2018 24.30 24.30 24.30 24.30 287 -0.00(-0.02%)
Nov 23, 2018 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Nov 21, 2018 24.30 24.30 24.30 0 +0.00(+0.00%)
Nov 20, 2018 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Nov 19, 2018 24.58 24.58 24.30 24.30 548 -0.01(-0.04%)
Nov 16, 2018 24.31 24.31 24.31 24.31 0 +0.00(+0.00%)
Nov 15, 2018 24.31 24.31 24.31 24.31 0 +0.00(+0.00%)
Nov 14, 2018 24.31 24.31 24.31 24.31 0 +0.00(+0.00%)
Nov 13, 2018 24.31 24.31 24.31 24.31 0 +0.00(+0.00%)
Nov 12, 2018 24.31 24.31 24.31 24.31 400 -0.03(-0.12%)
Nov 09, 2018 24.34 24.34 24.34 24.34 700 +0.08(+0.33%)
Nov 08, 2018 24.26 24.26 24.26 24.26 0 +0.00(+0.00%)
Nov 07, 2018 24.26 24.26 24.26 24.26 9 +0.00(+0.00%)
Nov 06, 2018 24.26 24.26 24.26 24.26 0 +0.00(+0.00%)
Nov 05, 2018 24.26 24.26 24.26 24.26 0 +0.00(+0.00%)
Nov 02, 2018 24.26 24.26 24.26 24.26 0 -0.00(-0.00%)
Nov 01, 2018 24.26 24.26 24.26 24.26 274 +0.91(+3.88%)
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%)
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.