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 (%)
Mar 29, 2019 23.48 23.48 23.48 23.48 900 +0.15(+0.62%)
Mar 28, 2019 23.33 23.33 23.33 23.33 0 +0.11(+0.48%)
Mar 27, 2019 23.28 23.28 23.22 23.22 100 -0.03(-0.14%)
Mar 26, 2019 23.25 23.25 23.25 23.25 0 +0.13(+0.58%)
Mar 25, 2019 23.12 23.12 23.12 23.12 0 -0.01(-0.05%)
Mar 22, 2019 23.13 23.13 23.13 23.13 0 -0.19(-0.84%)
Mar 21, 2019 23.11 23.32 23.11 23.32 200 +0.21(+0.89%)
Mar 20, 2019 23.12 23.12 23.12 23.12 0 -0.10(-0.45%)
Mar 19, 2019 23.22 23.22 23.22 23.22 0 -0.07(-0.31%)
Mar 18, 2019 23.30 23.30 23.30 23.30 0 +0.06(+0.24%)
Mar 15, 2019 23.24 23.24 23.24 23.24 100 +0.07(+0.29%)
Mar 14, 2019 23.13 23.17 23.13 23.17 1,146 -0.01(-0.05%)
Mar 13, 2019 23.18 23.18 23.18 23.18 0 +0.11(+0.47%)
Mar 12, 2019 23.08 23.08 23.08 23.08 0 +0.04(+0.19%)
Mar 11, 2019 23.03 23.03 23.03 23.03 33 +0.28(+1.24%)
Mar 08, 2019 22.67 22.75 22.67 22.75 100 -0.08(-0.35%)
Mar 07, 2019 22.92 22.92 22.83 22.83 850 -0.29(-1.27%)
Mar 06, 2019 23.21 23.21 23.12 23.12 100 -0.17(-0.73%)
Mar 05, 2019 23.28 23.29 23.28 23.29 100 -0.01(-0.06%)
Mar 04, 2019 23.31 23.31 23.31 23.31 0 -0.14(-0.61%)
Mar 01, 2019 23.45 23.45 23.45 23.45 100 +0.12(+0.53%)
Feb 28, 2019 23.33 23.33 23.33 23.33 0 -0.02(-0.07%)
Feb 27, 2019 23.34 23.34 23.34 23.34 0 +0.04(+0.15%)
Feb 26, 2019 23.31 23.31 23.31 23.31 2 -0.05(-0.21%)
Feb 25, 2019 23.37 23.37 23.36 23.36 400 -0.05(-0.22%)
Feb 22, 2019 23.41 23.41 23.41 23.41 0 +0.04(+0.19%)
Feb 21, 2019 23.37 23.37 23.37 23.37 1 +0.01(+0.04%)
Feb 20, 2019 23.36 23.36 23.36 23.36 0 +0.06(+0.26%)
Feb 19, 2019 23.28 23.34 22.91 23.30 6,900 -0.03(-0.15%)
Feb 15, 2019 23.29 23.33 23.29 23.33 200 +0.04(+0.16%)
Feb 14, 2019 23.29 23.29 23.29 23.29 0 +0.01(+0.05%)
Feb 13, 2019 23.28 23.28 23.28 23.28 0 -0.03(-0.13%)
Feb 12, 2019 23.28 23.31 23.28 23.31 400 +0.11(+0.46%)
Feb 11, 2019 23.20 23.20 23.20 23.20 0 +0.05(+0.24%)
Feb 08, 2019 23.07 23.15 23.07 23.15 1,900 +0.03(+0.13%)
Feb 07, 2019 23.12 23.12 23.12 23.12 25 +0.10(+0.42%)
Feb 06, 2019 23.02 23.02 23.02 23.02 0 +0.01(+0.06%)
Feb 05, 2019 23.01 23.01 23.01 23.01 0 -0.01(-0.06%)
Feb 04, 2019 23.02 23.02 23.02 23.02 0 +0.07(+0.31%)
Feb 01, 2019 22.95 22.95 22.95 22.95 0 +0.04(+0.18%)
Jan 31, 2019 22.93 22.93 22.89 22.91 1,193 -0.08(-0.36%)
Jan 30, 2019 22.87 23.01 22.87 22.99 3,300 +0.15(+0.64%)
Jan 29, 2019 22.79 22.85 22.78 22.85 7,200 +0.08(+0.36%)
Jan 28, 2019 22.76 22.76 22.76 22.76 0 +0.00(+0.02%)
Jan 25, 2019 22.81 22.84 22.76 22.76 400 +0.21(+0.94%)
Jan 24, 2019 22.55 22.55 22.55 22.55 0 +0.05(+0.24%)
Jan 23, 2019 22.49 22.49 22.49 22.49 0 +0.05(+0.20%)
Jan 22, 2019 22.45 22.45 22.45 22.45 0 -0.05(-0.23%)
Jan 18, 2019 22.44 22.50 22.44 22.50 7,000 +0.07(+0.30%)
Jan 17, 2019 22.37 22.43 22.37 22.43 1,014 +0.03(+0.15%)
Jan 16, 2019 22.40 22.40 22.40 22.40 0 +0.05(+0.23%)
Jan 15, 2019 22.35 22.35 22.35 22.35 15 -0.02(-0.09%)
Jan 14, 2019 22.37 22.37 22.37 22.37 0 -0.01(-0.05%)
Jan 11, 2019 22.25 22.40 22.25 22.38 15,800 -0.11(-0.48%)
Jan 10, 2019 22.49 22.49 22.49 22.49 68 +0.04(+0.20%)
Jan 09, 2019 22.33 22.44 22.33 22.44 200 +0.05(+0.23%)
Jan 08, 2019 22.25 22.39 22.25 22.39 936 -0.07(-0.30%)
Jan 07, 2019 22.46 22.46 22.46 22.46 0 +0.03(+0.12%)
Jan 04, 2019 22.10 22.43 22.10 22.43 4,700 +0.66(+3.02%)
Jan 03, 2019 21.77 21.77 21.77 21.77 17 -0.29(-1.30%)
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.