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 25, 2020 22.91 22.91 22.91 0 -0.06(-0.28%)
Jun 24, 2020 22.97 22.97 22.97 22.97 115 +0.06(+0.28%)
Jun 23, 2020 22.87 22.91 22.87 22.91 5,150 -0.03(-0.13%)
Jun 22, 2020 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Jun 19, 2020 22.93 22.93 22.93 22.93 0 +0.03(+0.13%)
Jun 18, 2020 22.90 22.90 22.90 22.90 0 +0.01(+0.04%)
Jun 17, 2020 23.01 24.58 22.89 22.89 3,953 +0.01(+0.03%)
Jun 16, 2020 22.89 22.89 22.89 22.89 30 +0.08(+0.35%)
Jun 15, 2020 22.81 22.81 22.81 22.81 0 +0.14(+0.63%)
Jun 12, 2020 22.99 22.99 22.67 22.67 400 +0.79(+3.60%)
Jun 11, 2020 22.17 24.24 21.88 21.88 2,863 -1.19(-5.17%)
Jun 10, 2020 23.07 23.07 23.07 23.07 0 -0.18(-0.80%)
Jun 09, 2020 23.18 23.26 23.18 23.26 6,076 -0.29(-1.23%)
Jun 08, 2020 23.54 23.54 23.54 23.54 1 +0.06(+0.28%)
Jun 05, 2020 23.47 23.50 23.47 23.48 4,900 +0.19(+0.81%)
Jun 04, 2020 23.29 23.29 23.29 23.29 1 +0.15(+0.65%)
Jun 03, 2020 23.18 23.18 23.12 23.14 5,510 +0.09(+0.37%)
Jun 02, 2020 23.06 23.06 23.06 23.06 0 -0.06(-0.24%)
Jun 01, 2020 23.11 23.11 23.11 23.11 0 +0.21(+0.90%)
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%)
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.