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 (%)
May 29, 2020 22.90 22.90 22.90 22.90 0 -0.07(-0.32%)
May 28, 2020 22.98 22.98 22.74 22.98 2,261 -0.05(-0.23%)
May 27, 2020 22.85 23.03 22.85 23.03 1,500 +0.31(+1.37%)
May 26, 2020 22.72 22.73 22.66 22.72 500 +0.13(+0.58%)
May 22, 2020 22.56 22.61 19.97 22.59 5,800 +0.03(+0.12%)
May 21, 2020 22.51 22.56 22.51 22.56 343 +0.08(+0.36%)
May 20, 2020 22.53 22.53 22.48 22.48 300 -0.12(-0.54%)
May 19, 2020 22.60 22.60 22.60 22.60 0 -0.20(-0.87%)
May 18, 2020 22.75 22.80 22.75 22.80 3,246 +0.44(+1.96%)
May 15, 2020 22.03 22.42 22.03 22.36 35,600 +0.41(+1.88%)
May 14, 2020 21.89 22.01 21.89 21.95 15,176 -0.18(-0.79%)
May 13, 2020 22.13 22.13 22.13 22.13 0 -0.23(-1.04%)
May 12, 2020 22.36 22.36 22.36 22.36 0 +0.01(+0.05%)
May 11, 2020 22.35 22.35 22.35 22.35 0 -0.29(-1.26%)
May 08, 2020 22.63 22.63 22.63 22.63 0 +0.01(+0.03%)
May 07, 2020 22.63 22.63 22.63 22.63 0 +0.22(+0.98%)
May 06, 2020 22.41 22.41 22.41 22.41 0 -0.21(-0.95%)
May 05, 2020 22.62 22.62 22.62 22.62 1 +0.16(+0.70%)
May 04, 2020 22.46 22.46 22.46 22.46 4 +0.05(+0.23%)
May 01, 2020 22.41 22.41 22.41 22.41 0 +0.01(+0.04%)
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%)
Apr 01, 2020 21.99 22.19 21.17 22.19 2,000 -0.08(-0.37%)
Mar 31, 2020 22.27 22.27 22.27 22.27 0 -0.01(-0.06%)
Mar 30, 2020 22.28 22.28 22.28 22.28 0 +0.02(+0.09%)
Mar 27, 2020 22.26 22.26 22.26 22.26 100 +0.11(+0.47%)
Mar 26, 2020 22.16 22.16 22.16 22.16 0 +0.03(+0.15%)
Mar 25, 2020 22.13 22.13 22.13 22.13 0 +0.33(+1.52%)
Mar 24, 2020 21.79 21.79 21.79 21.79 1 +0.17(+0.80%)
Mar 23, 2020 21.62 21.62 21.62 21.62 0 -0.46(-2.07%)
Mar 20, 2020 21.79 22.08 21.68 22.08 1,700 -0.13(-0.59%)
Mar 19, 2020 22.21 22.21 22.21 22.21 3 +0.49(+2.25%)
Mar 18, 2020 21.72 21.72 21.72 21.72 0 -0.53(-2.39%)
Mar 17, 2020 22.25 22.25 22.25 22.25 0 +0.42(+1.92%)
Mar 16, 2020 21.84 21.84 21.84 21.84 0 -2.46(-10.12%)
Mar 13, 2020 22.70 24.29 22.70 24.29 100 +2.31(+10.53%)
Mar 12, 2020 21.98 21.98 21.98 21.98 0 -0.98(-4.27%)
Mar 11, 2020 22.96 22.96 22.96 22.96 0 -1.15(-4.77%)
Mar 10, 2020 24.11 24.11 24.11 24.11 0 +0.61(+2.60%)
Mar 09, 2020 23.30 23.50 23.30 23.50 251 +0.25(+1.07%)
Mar 06, 2020 23.25 23.25 23.25 23.25 0 -0.10(-0.42%)
Mar 05, 2020 23.28 23.35 23.28 23.35 900 -0.40(-1.68%)
Mar 04, 2020 23.75 23.75 23.75 23.75 0 +0.43(+1.86%)
Mar 03, 2020 23.31 23.31 23.31 23.31 0 -0.14(-0.58%)
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.