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 (%)
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%)
Apr 01, 2019 23.75 23.75 23.75 23.75 0 +0.27(+1.17%)
Mar 29, 2019 23.48 23.48 23.48 23.48 900 +0.15(+0.62%)
Mar 28, 2019 23.33 23.33 23.33 23.33 0 +0.11(+0.48%)
Mar 27, 2019 23.28 23.28 23.22 23.22 100 -0.03(-0.14%)
Mar 26, 2019 23.25 23.25 23.25 23.25 0 +0.13(+0.58%)
Mar 25, 2019 23.12 23.12 23.12 23.12 0 -0.01(-0.05%)
Mar 22, 2019 23.13 23.13 23.13 23.13 0 -0.19(-0.84%)
Mar 21, 2019 23.11 23.32 23.11 23.32 200 +0.21(+0.89%)
Mar 20, 2019 23.12 23.12 23.12 23.12 0 -0.10(-0.45%)
Mar 19, 2019 23.22 23.22 23.22 23.22 0 -0.07(-0.31%)
Mar 18, 2019 23.30 23.30 23.30 23.30 0 +0.06(+0.24%)
Mar 15, 2019 23.24 23.24 23.24 23.24 100 +0.07(+0.29%)
Mar 14, 2019 23.13 23.17 23.13 23.17 1,146 -0.01(-0.05%)
Mar 13, 2019 23.18 23.18 23.18 23.18 0 +0.11(+0.47%)
Mar 12, 2019 23.08 23.08 23.08 23.08 0 +0.04(+0.19%)
Mar 11, 2019 23.03 23.03 23.03 23.03 33 +0.28(+1.24%)
Mar 08, 2019 22.67 22.75 22.67 22.75 100 -0.08(-0.35%)
Mar 07, 2019 22.92 22.92 22.83 22.83 850 -0.29(-1.27%)
Mar 06, 2019 23.21 23.21 23.12 23.12 100 -0.17(-0.73%)
Mar 05, 2019 23.28 23.29 23.28 23.29 100 -0.01(-0.06%)
Mar 04, 2019 23.31 23.31 23.31 23.31 0 -0.14(-0.61%)
Mar 01, 2019 23.45 23.45 23.45 23.45 100 +0.12(+0.53%)
Feb 28, 2019 23.33 23.33 23.33 23.33 0 -0.02(-0.07%)
Feb 27, 2019 23.34 23.34 23.34 23.34 0 +0.04(+0.15%)
Feb 26, 2019 23.31 23.31 23.31 23.31 2 -0.05(-0.21%)
Feb 25, 2019 23.37 23.37 23.36 23.36 400 -0.05(-0.22%)
Feb 22, 2019 23.41 23.41 23.41 23.41 0 +0.04(+0.19%)
Feb 21, 2019 23.37 23.37 23.37 23.37 1 +0.01(+0.04%)
Feb 20, 2019 23.36 23.36 23.36 23.36 0 +0.06(+0.26%)
Feb 19, 2019 23.28 23.34 22.91 23.30 6,900 -0.03(-0.15%)
Feb 15, 2019 23.29 23.33 23.29 23.33 200 +0.04(+0.16%)
Feb 14, 2019 23.29 23.29 23.29 23.29 0 +0.01(+0.05%)
Feb 13, 2019 23.28 23.28 23.28 23.28 0 -0.03(-0.13%)
Feb 12, 2019 23.28 23.31 23.28 23.31 400 +0.11(+0.46%)
Feb 11, 2019 23.20 23.20 23.20 23.20 0 +0.05(+0.24%)
Feb 08, 2019 23.07 23.15 23.07 23.15 1,900 +0.03(+0.13%)
Feb 07, 2019 23.12 23.12 23.12 23.12 25 +0.10(+0.42%)
Feb 06, 2019 23.02 23.02 23.02 23.02 0 +0.01(+0.06%)
Feb 05, 2019 23.01 23.01 23.01 23.01 0 -0.01(-0.06%)
Feb 04, 2019 23.02 23.02 23.02 23.02 0 +0.07(+0.31%)
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.