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 28, 2019 24.10 24.10 24.10 24.10 0 +0.20(+0.84%)
Jun 27, 2019 23.90 23.90 23.90 23.90 0 +0.16(+0.68%)
Jun 26, 2019 23.74 23.74 23.74 23.74 0 -0.04(-0.15%)
Jun 25, 2019 23.77 23.77 23.77 23.77 0 -0.12(-0.49%)
Jun 24, 2019 23.89 23.89 23.89 23.89 0 -0.06(-0.26%)
Jun 21, 2019 23.95 23.95 23.95 23.95 0 -0.09(-0.38%)
Jun 20, 2019 24.04 24.04 24.04 24.04 0 +0.16(+0.67%)
Jun 19, 2019 23.88 23.88 23.88 23.88 0 +0.02(+0.10%)
Jun 18, 2019 23.86 23.86 23.86 23.86 0 +0.16(+0.67%)
Jun 17, 2019 23.70 23.70 23.70 23.70 0 -0.07(-0.31%)
Jun 14, 2019 23.78 23.78 23.78 23.78 0 -0.02(-0.08%)
Jun 13, 2019 23.79 23.79 23.79 23.79 0 +0.08(+0.33%)
Jun 12, 2019 23.71 23.71 23.71 23.71 0 -0.00(-0.00%)
Jun 11, 2019 23.72 23.72 23.72 23.72 0 -0.05(-0.21%)
Jun 10, 2019 23.76 23.76 23.76 23.76 0 +0.00(+0.02%)
Jun 07, 2019 23.76 23.76 23.76 23.76 0 +0.11(+0.47%)
Jun 06, 2019 23.65 23.65 23.65 23.65 0 +0.05(+0.20%)
Jun 05, 2019 23.60 23.60 23.60 23.60 0 +0.35(+1.51%)
Jun 04, 2019 23.25 23.25 23.25 23.25 300 +0.56(+2.45%)
Jun 03, 2019 22.69 22.69 22.69 22.69 0 +0.01(+0.03%)
May 31, 2019 22.83 22.83 22.68 22.69 3,600 -0.33(-1.45%)
May 30, 2019 23.02 23.02 23.02 23.02 0 -0.01(-0.05%)
May 29, 2019 23.03 23.03 23.03 23.03 0 -0.16(-0.68%)
May 28, 2019 23.19 23.19 23.19 23.19 0 -0.30(-1.29%)
May 24, 2019 23.49 23.49 23.49 23.49 0 +0.05(+0.20%)
May 23, 2019 23.45 23.45 23.45 23.45 0 -0.28(-1.17%)
May 22, 2019 23.72 23.72 23.72 23.72 0 -0.04(-0.18%)
May 21, 2019 23.77 23.77 23.77 23.77 0 +0.25(+1.05%)
May 20, 2019 23.52 23.52 23.52 23.52 0 -0.13(-0.56%)
May 17, 2019 23.65 23.65 23.65 23.65 0 -0.07(-0.30%)
May 16, 2019 23.72 23.72 23.72 23.72 0 +0.25(+1.06%)
May 15, 2019 23.47 23.47 23.47 23.47 0 +0.24(+1.05%)
May 14, 2019 23.23 23.23 23.23 23.23 3 +0.26(+1.15%)
May 13, 2019 22.96 22.96 22.96 22.96 0 -0.87(-3.66%)
May 10, 2019 23.86 23.92 23.83 23.84 2,400 +0.10(+0.43%)
May 09, 2019 23.66 23.73 23.39 23.73 3,213 -0.11(-0.45%)
May 08, 2019 23.84 23.84 23.84 23.84 0 -0.12(-0.52%)
May 07, 2019 23.96 23.96 23.96 23.96 0 -0.29(-1.20%)
May 06, 2019 24.26 24.26 24.26 24.26 0 +0.00(+0.01%)
May 03, 2019 24.18 24.25 24.18 24.25 5,800 +0.17(+0.69%)
May 02, 2019 24.09 24.09 24.09 24.09 0 +0.07(+0.31%)
May 01, 2019 24.01 24.01 24.01 24.01 0 -0.08(-0.35%)
Apr 30, 2019 24.09 24.09 24.09 24.09 0 +0.01(+0.03%)
Apr 29, 2019 24.08 24.09 24.08 24.09 4,000 -0.01(-0.04%)
Apr 26, 2019 24.10 24.10 24.10 24.10 0 +0.08(+0.34%)
Apr 25, 2019 24.02 24.02 24.02 24.02 1 -0.07(-0.31%)
Apr 24, 2019 24.10 24.10 24.09 24.09 5,852 -0.02(-0.08%)
Apr 23, 2019 24.11 24.11 24.11 24.11 0 +0.18(+0.76%)
Apr 22, 2019 23.93 23.93 23.93 23.93 0 -0.03(-0.11%)
Apr 18, 2019 23.95 23.95 23.95 23.95 0 +0.05(+0.20%)
Apr 17, 2019 23.90 23.90 23.90 23.90 0 -0.08(-0.34%)
Apr 16, 2019 23.99 23.99 23.99 23.99 0 +0.01(+0.02%)
Apr 15, 2019 23.98 23.98 23.98 23.98 0 -0.06(-0.24%)
Apr 12, 2019 24.04 24.04 24.04 24.04 0 +0.15(+0.64%)
Apr 11, 2019 23.89 23.89 23.89 23.89 0 +0.04(+0.18%)
Apr 10, 2019 23.84 23.84 23.84 23.84 0 +0.09(+0.37%)
Apr 09, 2019 23.76 23.76 23.76 23.76 0 -0.08(-0.35%)
Apr 08, 2019 23.84 23.84 23.84 23.84 0 -0.01(-0.04%)
Apr 05, 2019 23.85 23.85 23.85 23.85 0 +0.06(+0.25%)
Apr 04, 2019 23.79 23.79 23.79 23.79 0 +0.03(+0.11%)
Apr 03, 2019 23.76 23.76 23.76 23.76 0 +0.06(+0.27%)
Apr 02, 2019 23.70 23.70 23.70 23.70 0 -0.05(-0.21%)
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.