Indicators

Lha Market State Tactical Beta ETF (NY: MSTB )

33.71 -0.16 (-0.47%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	33.68	33.71	33.68	33.71	289	-0.16(-0.47%)
Sep 19, 2024	33.67	33.89	33.67	33.87	16,736	+0.54(+1.62%)
Sep 18, 2024	33.51	33.51	33.33	33.33	2,916	-0.00(-0.01%)
Sep 17, 2024	33.54	33.54	33.30	33.33	12,420	-0.03(-0.08%)
Sep 16, 2024	33.28	33.36	33.28	33.36	408	+0.04(+0.13%)
Sep 13, 2024	33.18	33.35	33.18	33.32	23,336	+0.14(+0.43%)
Sep 12, 2024	33.00	33.31	32.92	33.17	17,186	+0.23(+0.69%)
Sep 11, 2024	32.44	32.99	32.44	32.95	4,763	+0.24(+0.73%)
Sep 10, 2024	32.69	32.76	32.62	32.71	9,038	+0.10(+0.30%)
Sep 09, 2024	32.59	32.66	32.47	32.61	11,364	+0.24(+0.74%)
Sep 06, 2024	32.40	32.48	32.37	32.37	2,984	-0.51(-1.55%)
Sep 05, 2024	33.00	33.16	32.88	32.88	5,044	-0.08(-0.26%)
Sep 04, 2024	33.00	33.02	32.90	32.96	3,039	-0.15(-0.44%)

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.