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 (%)
Aug 31, 2018 26.24 26.24 26.24 0 +0.00(+0.00%)
Aug 30, 2018 26.24 26.24 26.24 26.24 0 +0.00(+0.00%)
Aug 29, 2018 26.24 26.24 26.24 26.24 0 +0.00(+0.00%)
Aug 28, 2018 26.24 26.24 26.24 26.24 200 -0.04(-0.15%)
Aug 27, 2018 26.29 26.29 26.28 26.28 342 +0.11(+0.42%)
Aug 24, 2018 26.17 26.17 26.17 26.17 0 +0.00(+0.00%)
Aug 23, 2018 26.17 26.17 26.17 26.17 0 +0.00(+0.00%)
Aug 22, 2018 26.24 26.24 26.17 26.17 6,491 -0.16(-0.61%)
Aug 21, 2018 26.33 26.33 26.33 26.33 102 +0.13(+0.52%)
Aug 20, 2018 26.21 26.21 26.20 26.20 200 +0.50(+1.93%)
Aug 17, 2018 25.70 25.70 25.70 25.70 100 +0.00(+0.00%)
Aug 16, 2018 25.70 25.70 25.70 25.70 150 +0.00(+0.00%)
Aug 15, 2018 25.97 25.97 25.70 25.70 430 -0.13(-0.50%)
Aug 14, 2018 25.83 25.83 25.83 25.83 283 +0.17(+0.66%)
Aug 13, 2018 25.66 25.66 25.66 25.66 100 -0.17(-0.66%)
Aug 10, 2018 25.83 25.83 25.83 25.83 0 +0.00(+0.00%)
Aug 09, 2018 25.83 25.83 25.83 25.83 120 +0.05(+0.20%)
Aug 08, 2018 25.78 25.81 25.78 25.78 1,214 +0.31(+1.21%)
Aug 07, 2018 25.47 25.47 25.47 25.47 52 -0.23(-0.89%)
Aug 06, 2018 25.70 25.70 25.70 25.70 172 +0.00(+0.00%)
Aug 03, 2018 25.70 25.70 25.70 25.70 100 +0.12(+0.47%)
Aug 02, 2018 25.58 25.58 25.58 25.58 0 +0.00(+0.00%)
Aug 01, 2018 25.58 25.58 25.58 25.58 0 +0.00(+0.00%)
Jul 31, 2018 25.58 25.58 25.58 25.58 50 +0.00(+0.00%)
Jul 30, 2018 25.58 25.58 25.58 25.58 140 -0.04(-0.16%)
Jul 27, 2018 25.62 25.62 25.62 25.62 100 +0.03(+0.12%)
Jul 26, 2018 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Jul 25, 2018 25.59 25.59 25.59 25.59 44 +0.00(+0.00%)
Jul 24, 2018 25.59 25.59 25.59 25.59 0 +0.00(+0.00%)
Jul 23, 2018 25.59 25.59 25.59 25.59 18 -0.12(-0.47%)
Jul 20, 2018 25.71 25.71 25.71 25.71 28 +0.30(+1.18%)
Jul 19, 2018 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Jul 18, 2018 25.41 25.41 25.41 25.41 100 +0.00(+0.00%)
Jul 17, 2018 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Jul 16, 2018 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Jul 13, 2018 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Jul 12, 2018 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Jul 11, 2018 25.41 25.41 25.41 25.41 0 +0.00(+0.00%)
Jul 10, 2018 25.37 25.41 25.37 25.41 2,000 +0.41(+1.64%)
Jul 09, 2018 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Jul 06, 2018 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Jul 05, 2018 25.00 25.00 25.00 25.00 2,000 -0.03(-0.12%)
Jul 03, 2018 25.03 25.03 25.03 0 +0.00(+0.00%)
Jul 02, 2018 25.03 25.03 25.03 25.03 0 +0.00(+0.00%)
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%)
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.