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, 2019 25.10 25.10 25.09 25.09 200 +0.05(+0.21%)
Dec 30, 2019 25.04 25.04 25.04 25.04 0 -0.09(-0.37%)
Dec 27, 2019 25.14 25.14 25.14 25.14 100 -0.03(-0.13%)
Dec 26, 2019 25.17 25.17 25.17 25.17 0 -0.04(-0.16%)
Dec 24, 2019 25.21 25.21 25.21 25.21 100 +0.02(+0.08%)
Dec 23, 2019 25.19 25.19 25.19 25.19 0 -0.04(-0.16%)
Dec 20, 2019 25.23 25.23 25.23 25.23 600 +0.02(+0.08%)
Dec 19, 2019 25.21 25.21 25.21 25.21 0 -0.04(-0.17%)
Dec 18, 2019 25.25 25.28 25.25 25.25 3,300 +0.00(+0.01%)
Dec 17, 2019 25.24 25.25 25.24 25.25 800 +0.01(+0.05%)
Dec 16, 2019 25.24 25.24 25.24 25.24 0 -0.02(-0.06%)
Dec 13, 2019 25.25 25.25 25.25 25.25 800 -0.07(-0.26%)
Dec 12, 2019 25.13 25.32 25.13 25.32 400 +0.21(+0.83%)
Dec 11, 2019 25.11 25.11 25.11 25.11 0 +0.05(+0.19%)
Dec 10, 2019 25.06 25.06 25.06 25.06 0 -0.04(-0.15%)
Dec 09, 2019 25.10 25.10 25.10 25.10 0 +0.02(+0.08%)
Dec 06, 2019 25.13 25.13 25.08 25.08 300 +0.17(+0.67%)
Dec 05, 2019 24.92 24.92 24.92 24.92 0 +0.06(+0.24%)
Dec 04, 2019 24.86 24.86 24.86 24.86 0 +0.10(+0.42%)
Dec 03, 2019 24.70 24.75 24.70 24.75 400 -0.13(-0.54%)
Dec 02, 2019 24.88 24.88 24.88 24.88 10 -0.04(-0.16%)
Nov 29, 2019 24.93 24.93 24.93 24.93 0 -0.04(-0.15%)
Nov 27, 2019 24.96 24.96 24.96 24.96 0 -0.00(-0.02%)
Nov 26, 2019 24.97 24.97 24.97 24.97 0 +0.08(+0.33%)
Nov 25, 2019 24.89 24.89 24.89 24.89 400 +0.18(+0.74%)
Nov 22, 2019 24.70 24.70 24.70 24.70 0 +0.07(+0.27%)
Nov 21, 2019 24.63 24.64 24.63 24.64 200 -0.05(-0.21%)
Nov 20, 2019 24.69 24.69 24.69 24.69 0 -0.04(-0.15%)
Nov 19, 2019 24.67 24.73 24.67 24.73 100 -0.03(-0.11%)
Nov 18, 2019 24.76 24.76 24.76 24.76 0 +0.01(+0.04%)
Nov 15, 2019 24.75 24.75 24.75 24.75 0 +0.07(+0.29%)
Nov 14, 2019 24.68 24.68 24.68 24.68 0 +0.04(+0.18%)
Nov 13, 2019 24.63 24.63 24.63 24.63 0 +0.04(+0.15%)
Nov 12, 2019 24.59 24.59 24.59 24.59 0 +0.02(+0.09%)
Nov 11, 2019 24.57 24.57 24.57 24.57 0 -0.01(-0.04%)
Nov 08, 2019 24.58 24.58 24.58 24.58 0 +0.03(+0.10%)
Nov 07, 2019 24.56 24.56 24.56 24.56 0 +0.03(+0.12%)
Nov 06, 2019 24.53 24.53 24.53 24.53 0 -0.04(-0.17%)
Nov 05, 2019 24.57 24.57 24.56 24.57 5,300 +0.02(+0.06%)
Nov 04, 2019 24.55 24.55 24.55 24.55 0 +0.02(+0.08%)
Nov 01, 2019 24.53 24.53 24.53 24.53 0 +0.17(+0.72%)
Oct 31, 2019 24.36 24.36 24.36 24.36 0 -0.08(-0.31%)
Oct 30, 2019 24.43 24.43 24.43 24.43 0 -0.04(-0.17%)
Oct 29, 2019 24.48 24.48 24.48 24.48 0 +0.05(+0.22%)
Oct 28, 2019 24.42 24.42 24.42 24.42 0 -0.03(-0.13%)
Oct 25, 2019 24.45 24.45 24.45 24.45 0 +0.06(+0.26%)
Oct 24, 2019 24.39 24.39 24.39 24.39 0 +0.04(+0.17%)
Oct 23, 2019 24.35 24.35 24.35 24.35 0 +0.05(+0.20%)
Oct 22, 2019 24.30 24.30 24.30 24.30 500 -0.04(-0.17%)
Oct 21, 2019 24.34 24.34 24.34 24.34 0 +0.05(+0.20%)
Oct 18, 2019 24.29 24.29 24.29 24.29 100 +0.07(+0.30%)
Oct 17, 2019 24.22 24.22 24.22 24.22 0 +0.05(+0.22%)
Oct 16, 2019 24.18 24.18 24.17 24.17 425 -0.05(-0.19%)
Oct 15, 2019 24.21 24.21 24.21 24.21 0 +0.05(+0.22%)
Oct 14, 2019 24.16 24.16 24.16 24.16 0 -0.09(-0.39%)
Oct 11, 2019 24.26 24.26 24.26 24.26 0 +0.26(+1.09%)
Oct 10, 2019 24.00 24.00 24.00 24.00 0 +0.11(+0.48%)
Oct 09, 2019 23.88 23.88 23.88 23.88 0 +0.18(+0.75%)
Oct 08, 2019 23.70 23.70 23.70 23.70 0 -0.34(-1.42%)
Oct 07, 2019 24.04 24.04 24.04 24.04 0 -0.07(-0.27%)
Oct 04, 2019 24.11 24.11 24.11 24.11 0 +0.26(+1.08%)
Oct 03, 2019 23.85 23.85 23.85 23.85 0 +0.10(+0.41%)
Oct 02, 2019 23.75 23.75 23.75 23.75 0 -0.35(-1.44%)
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.