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 (%)
Jun 29, 2018 25.02 25.03 24.97 25.03 653 +0.41(+1.67%)
Jun 28, 2018 24.55 24.62 24.55 24.62 1,309 -0.22(-0.89%)
Jun 27, 2018 24.84 24.84 24.84 24.84 0 +0.00(+0.00%)
Jun 26, 2018 24.84 24.84 24.84 24.84 0 +0.00(+0.00%)
Jun 25, 2018 24.86 24.86 24.84 24.84 4,000 -0.41(-1.62%)
Jun 22, 2018 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Jun 21, 2018 25.26 25.26 25.25 25.25 1,850 -0.07(-0.28%)
Jun 20, 2018 25.32 25.32 25.32 25.32 400 -0.09(-0.35%)
Jun 19, 2018 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Jun 18, 2018 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Jun 15, 2018 25.41 25.41 25.41 25.41 2,000 -0.01(-0.04%)
Jun 14, 2018 25.42 25.42 25.42 25.42 0 +0.00(+0.00%)
Jun 13, 2018 25.42 25.42 25.42 25.42 100 +0.04(+0.16%)
Jun 12, 2018 25.38 25.38 25.38 25.38 38 +0.00(+0.00%)
Jun 11, 2018 25.38 25.38 25.38 25.38 38 +0.00(+0.00%)
Jun 08, 2018 25.38 25.38 25.38 25.38 0 +0.00(+0.00%)
Jun 07, 2018 25.38 25.38 25.38 25.38 0 +0.00(+0.00%)
Jun 06, 2018 25.29 25.38 25.29 25.38 2,100 +0.16(+0.65%)
Jun 05, 2018 25.21 25.24 25.19 25.22 1,216 -0.01(-0.06%)
Jun 04, 2018 25.21 25.23 25.21 25.23 200 +0.29(+1.16%)
Jun 01, 2018 24.94 24.94 24.94 24.94 0 +0.00(+0.00%)
May 31, 2018 25.07 25.07 24.91 24.94 1,900 -0.18(-0.72%)
May 30, 2018 25.20 25.20 25.12 25.12 1,700 -0.08(-0.32%)
May 29, 2018 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
May 25, 2018 25.20 25.20 25.20 0 +0.00(+0.00%)
May 24, 2018 25.20 25.20 25.20 25.20 100 +0.15(+0.60%)
May 23, 2018 25.05 25.05 25.05 25.05 500 -0.00(-0.00%)
May 22, 2018 25.04 25.05 25.04 25.05 200 -0.06(-0.24%)
May 21, 2018 25.11 25.11 25.11 25.11 6,491 +0.11(+0.44%)
May 18, 2018 25.11 25.21 25.00 25.00 2,276 -0.03(-0.12%)
May 17, 2018 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
May 16, 2018 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
May 15, 2018 25.03 25.03 25.03 25.03 525 +0.00(+0.00%)
May 14, 2018 25.03 25.03 25.03 25.03 500 -0.09(-0.36%)
May 11, 2018 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
May 10, 2018 25.18 25.20 25.12 25.12 1,000 -0.05(-0.20%)
May 09, 2018 25.17 25.17 25.17 25.17 50 +0.31(+1.25%)
May 08, 2018 24.86 24.86 24.86 24.86 0 +0.00(+0.00%)
May 07, 2018 24.86 24.86 24.86 24.86 0 +0.00(+0.00%)
May 04, 2018 24.86 24.86 24.86 24.86 0 +0.00(+0.00%)
May 03, 2018 24.86 24.86 24.86 24.86 500 -0.24(-0.96%)
May 02, 2018 25.10 25.10 25.10 25.10 38 +0.00(+0.00%)
May 01, 2018 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
Apr 30, 2018 25.09 25.11 25.07 25.10 1,196 -0.08(-0.32%)
Apr 27, 2018 25.18 25.18 25.18 25.18 0 +0.00(+0.00%)
Apr 26, 2018 25.21 25.21 25.17 25.18 3,005 -0.12(-0.47%)
Apr 25, 2018 25.30 25.30 25.30 25.30 10 +0.12(+0.48%)
Apr 24, 2018 25.39 25.39 25.13 25.18 4,989 -0.01(-0.04%)
Apr 23, 2018 25.15 25.19 25.15 25.19 1,398 -0.08(-0.32%)
Apr 20, 2018 25.22 25.27 25.13 25.27 3,950 +0.06(+0.24%)
Apr 19, 2018 25.20 25.21 25.20 25.21 637 -0.03(-0.12%)
Apr 18, 2018 25.24 25.24 25.24 25.24 50 +0.00(+0.00%)
Apr 17, 2018 25.32 25.32 25.18 25.24 1,900 -0.08(-0.32%)
Apr 16, 2018 25.40 25.40 25.15 25.32 650 +0.12(+0.48%)
Apr 13, 2018 25.20 25.20 25.20 25.20 150 -0.15(-0.59%)
Apr 12, 2018 25.26 25.35 25.25 25.35 581 +0.20(+0.80%)
Apr 11, 2018 25.13 25.25 25.08 25.15 1,969 -0.04(-0.16%)
Apr 10, 2018 25.21 25.21 25.16 25.19 410 -0.08(-0.32%)
Apr 09, 2018 25.27 25.27 25.27 25.27 150 +0.42(+1.69%)
Apr 06, 2018 25.21 25.21 24.85 24.85 95,328 -0.51(-2.00%)
Apr 05, 2018 25.36 25.36 25.36 25.36 291 -0.02(-0.09%)
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.