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 (%)
Sep 30, 2019 24.40 24.40 24.40 24.40 0 +0.11(+0.47%)
Sep 27, 2019 24.29 24.29 24.29 24.29 0 -0.13(-0.55%)
Sep 26, 2019 24.42 24.42 24.42 24.42 0 -0.06(-0.26%)
Sep 25, 2019 24.48 24.48 24.48 24.48 0 +0.21(+0.86%)
Sep 24, 2019 24.28 24.28 24.28 24.28 0 -0.26(-1.07%)
Sep 23, 2019 24.54 24.54 24.54 24.54 0 -0.05(-0.22%)
Sep 20, 2019 24.59 24.59 24.59 24.59 0 -0.10(-0.40%)
Sep 19, 2019 24.69 24.69 24.69 24.69 0 -0.05(-0.19%)
Sep 18, 2019 24.74 24.74 24.74 24.74 0 +0.01(+0.03%)
Sep 17, 2019 24.73 24.73 24.73 24.73 0 +0.05(+0.22%)
Sep 16, 2019 24.68 24.68 24.68 24.68 0 -0.03(-0.12%)
Sep 13, 2019 24.71 24.71 24.71 24.71 0 -0.02(-0.07%)
Sep 12, 2019 24.72 24.72 24.72 24.72 0 +0.05(+0.21%)
Sep 11, 2019 24.67 24.67 24.67 24.67 0 +0.13(+0.54%)
Sep 10, 2019 24.54 24.54 24.54 24.54 0 -0.02(-0.08%)
Sep 09, 2019 24.56 24.56 24.56 24.56 0 +0.01(+0.04%)
Sep 06, 2019 24.55 24.55 24.55 24.55 0 +0.01(+0.03%)
Sep 05, 2019 24.54 24.54 24.54 24.54 0 +0.01(+0.05%)
Sep 04, 2019 24.53 24.53 24.53 24.53 0 +0.24(+0.98%)
Sep 03, 2019 24.29 24.29 24.29 24.29 0 -0.07(-0.30%)
Aug 30, 2019 24.37 24.37 24.37 24.37 0 +0.04(+0.15%)
Aug 29, 2019 24.33 24.33 24.33 24.33 0 +0.25(+1.02%)
Aug 28, 2019 24.08 24.08 24.08 24.08 0 +0.15(+0.63%)
Aug 27, 2019 23.93 23.93 23.93 23.93 0 -0.06(-0.25%)
Aug 26, 2019 23.99 23.99 23.99 23.99 0 -0.05(-0.20%)
Aug 23, 2019 24.04 24.04 24.04 24.04 0 +0.00(+0.00%)
Aug 22, 2019 24.04 24.04 24.04 24.04 0 -0.03(-0.13%)
Aug 21, 2019 24.07 24.07 24.07 24.07 0 +0.10(+0.42%)
Aug 20, 2019 23.97 23.97 23.97 23.97 0 -0.03(-0.10%)
Aug 19, 2019 24.00 24.00 24.00 24.00 0 +0.07(+0.28%)
Aug 16, 2019 23.93 23.93 23.93 23.93 0 +0.17(+0.71%)
Aug 15, 2019 23.76 23.76 23.76 23.76 0 +0.05(+0.21%)
Aug 14, 2019 23.80 23.82 23.71 23.71 4,230 -0.31(-1.27%)
Aug 13, 2019 24.01 24.01 24.01 24.01 2 +0.21(+0.87%)
Aug 12, 2019 23.80 23.81 23.79 23.81 3,228 -0.22(-0.91%)
Aug 09, 2019 24.03 24.03 24.03 24.03 100 -0.06(-0.25%)
Aug 08, 2019 24.09 24.09 24.09 24.09 0 +0.29(+1.21%)
Aug 07, 2019 23.70 23.80 23.70 23.80 1,330 +0.18(+0.77%)
Aug 06, 2019 23.70 23.70 23.62 23.62 130 +0.07(+0.28%)
Aug 05, 2019 23.59 23.59 23.47 23.55 600 -0.68(-2.81%)
Aug 02, 2019 24.38 24.38 24.23 24.23 100 -0.36(-1.46%)
Aug 01, 2019 24.59 24.59 24.59 24.59 95 -0.26(-1.05%)
Jul 31, 2019 24.87 24.88 24.85 24.85 1,647 +0.01(+0.06%)
Jul 30, 2019 24.84 24.84 24.84 24.84 0 +0.04(+0.15%)
Jul 29, 2019 24.80 24.80 24.80 24.80 0 -0.05(-0.20%)
Jul 26, 2019 24.76 24.85 24.76 24.85 2,200 +0.12(+0.48%)
Jul 25, 2019 24.68 24.75 24.68 24.73 11,600 +0.06(+0.24%)
Jul 24, 2019 24.67 24.67 24.67 24.67 0 +0.06(+0.26%)
Jul 23, 2019 24.40 24.61 24.40 24.61 600 +0.27(+1.11%)
Jul 22, 2019 24.34 24.34 24.34 24.34 0 -0.04(-0.15%)
Jul 19, 2019 24.53 24.53 24.37 24.37 200 -0.13(-0.54%)
Jul 18, 2019 24.36 24.51 24.36 24.51 616 +0.18(+0.73%)
Jul 17, 2019 24.29 24.33 24.24 24.33 4,000 -0.03(-0.12%)
Jul 16, 2019 24.36 24.36 24.36 24.36 0 +0.10(+0.40%)
Jul 15, 2019 24.18 24.26 24.18 24.26 4,057 +0.03(+0.14%)
Jul 12, 2019 24.23 24.23 24.23 24.23 0 +0.02(+0.09%)
Jul 11, 2019 24.20 24.20 24.20 24.20 0 +0.05(+0.20%)
Jul 10, 2019 24.15 24.15 24.15 24.15 0 +0.02(+0.08%)
Jul 09, 2019 24.03 24.14 24.00 24.14 5,000 -0.01(-0.04%)
Jul 08, 2019 24.15 24.15 24.15 24.15 0 +0.00(+0.00%)
Jul 05, 2019 24.14 24.14 24.14 24.14 0 +0.01(+0.05%)
Jul 03, 2019 24.13 24.13 24.13 24.13 0 +0.02(+0.07%)
Jul 02, 2019 24.11 24.11 24.11 24.11 0 +0.02(+0.08%)
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.