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 (%)
Feb 28, 2020 22.79 22.79 22.79 22.79 0 -0.23(-0.99%)
Feb 27, 2020 23.01 23.01 23.01 23.01 0 -0.27(-1.17%)
Feb 26, 2020 23.28 23.28 23.28 23.28 0 -0.26(-1.10%)
Feb 25, 2020 24.15 24.16 23.54 23.54 5,000 -0.84(-3.45%)
Feb 24, 2020 24.44 24.44 24.39 24.39 900 -0.72(-2.86%)
Feb 21, 2020 25.10 25.10 25.10 25.10 0 -0.16(-0.64%)
Feb 20, 2020 25.27 25.27 25.27 25.27 0 +0.05(+0.19%)
Feb 19, 2020 25.22 25.22 25.22 25.22 0 +0.07(+0.30%)
Feb 18, 2020 25.14 25.14 25.14 25.14 0 -0.04(-0.16%)
Feb 14, 2020 25.18 25.18 25.18 25.18 100 +0.01(+0.02%)
Feb 13, 2020 25.18 25.18 25.18 25.18 0 +0.03(+0.11%)
Feb 12, 2020 25.15 25.15 25.15 25.15 0 -0.01(-0.03%)
Feb 11, 2020 25.16 25.16 25.16 25.16 0 +0.05(+0.21%)
Feb 10, 2020 25.11 25.11 25.11 25.11 0 -0.05(-0.20%)
Feb 07, 2020 25.15 25.15 25.15 25.15 0 -0.07(-0.28%)
Feb 06, 2020 25.22 25.22 25.22 25.22 0 -0.00(-0.01%)
Feb 05, 2020 25.16 25.23 25.14 25.23 600 +0.26(+1.02%)
Feb 04, 2020 24.97 24.97 24.97 24.97 0 +0.29(+1.17%)
Feb 03, 2020 24.69 24.69 24.69 24.69 0 +0.02(+0.09%)
Jan 31, 2020 24.96 24.96 24.66 24.66 800 -0.46(-1.81%)
Jan 30, 2020 24.95 25.12 24.87 25.12 1,400 +0.00(+0.00%)
Jan 29, 2020 25.12 25.12 25.12 25.12 2 +0.00(+0.01%)
Jan 28, 2020 25.15 25.16 25.12 25.12 3,000 +0.10(+0.41%)
Jan 27, 2020 25.01 25.01 25.01 25.01 0 -0.27(-1.09%)
Jan 24, 2020 25.29 25.29 25.29 25.29 0 -0.22(-0.84%)
Jan 23, 2020 25.50 25.50 25.50 25.50 0 +0.04(+0.15%)
Jan 22, 2020 25.46 25.46 25.46 25.46 0 -0.01(-0.04%)
Jan 21, 2020 25.47 25.47 25.47 25.47 1 -0.03(-0.10%)
Jan 17, 2020 25.50 25.50 25.50 25.50 0 -0.01(-0.05%)
Jan 16, 2020 25.51 25.51 25.51 25.51 0 +0.08(+0.32%)
Jan 15, 2020 25.43 25.43 25.43 25.43 0 -0.00(-0.02%)
Jan 14, 2020 25.44 25.44 25.44 25.44 0 -0.00(-0.02%)
Jan 13, 2020 25.44 25.44 25.44 25.44 0 +0.12(+0.45%)
Jan 10, 2020 25.33 25.33 25.33 25.33 0 -0.07(-0.27%)
Jan 09, 2020 25.40 25.40 25.40 25.40 0 +0.08(+0.33%)
Jan 08, 2020 25.31 25.31 25.31 25.31 2 +0.10(+0.41%)
Jan 07, 2020 25.21 25.21 25.21 25.21 0 +0.01(+0.03%)
Jan 06, 2020 25.20 25.20 25.20 25.20 48 +0.02(+0.08%)
Jan 03, 2020 25.18 25.18 25.18 25.18 0 +0.00(+0.00%)
Jan 02, 2020 25.18 25.18 25.18 25.18 16 +0.09(+0.35%)
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%)
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.