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 (%)
Apr 30, 2020 22.40 22.40 22.40 22.40 1 -0.74(-3.21%)
Apr 29, 2020 23.15 23.15 23.15 23.15 1 +0.44(+1.95%)
Apr 28, 2020 22.70 22.71 22.70 22.71 120 +0.13(+0.57%)
Apr 27, 2020 22.20 22.58 22.20 22.58 200 +0.31(+1.39%)
Apr 24, 2020 22.27 22.27 22.27 22.27 0 +0.19(+0.87%)
Apr 23, 2020 22.08 22.08 22.08 22.08 0 -0.07(-0.33%)
Apr 22, 2020 22.15 22.15 22.15 22.15 3 +0.30(+1.38%)
Apr 21, 2020 21.85 21.85 21.85 21.85 103 -0.29(-1.29%)
Apr 20, 2020 22.13 22.13 22.13 22.13 2 -0.22(-0.97%)
Apr 17, 2020 22.01 22.35 22.01 22.35 400 +0.47(+2.13%)
Apr 16, 2020 21.88 21.88 21.88 21.88 20 +0.11(+0.50%)
Apr 15, 2020 22.02 23.48 21.77 21.77 3,000 -0.19(-0.86%)
Apr 14, 2020 21.96 21.96 21.96 21.96 2,000 -0.11(-0.52%)
Apr 13, 2020 22.08 22.08 22.08 22.08 0 -0.16(-0.70%)
Apr 09, 2020 22.23 22.23 22.23 22.23 100 -0.04(-0.19%)
Apr 08, 2020 22.27 22.27 22.27 22.27 0 -0.01(-0.06%)
Apr 07, 2020 22.29 22.29 22.29 22.29 0 +0.12(+0.54%)
Apr 06, 2020 22.19 22.23 22.17 22.17 901 +0.05(+0.24%)
Apr 03, 2020 22.12 22.12 22.12 22.12 100 -0.19(-0.87%)
Apr 02, 2020 22.23 22.33 21.36 22.31 3,700 +0.12(+0.55%)
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.