Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
LHA Market State Tactical Q ETF (MSTQ)
LHA Market State Tactical Q ETF (MSTQ) Historical

MSTQ LHA Market State Tactical Q ETF

32.6542

0.00 (0.00%)

Pre Market

Last Updated: 08:04:15

Delayed by 15 minutes

MSTQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	32.6542	-0.45	-1.35%	33.1001	33.1001	32.32	195
Jul 18 2024	33.1001	-0.23	-0.68%	33.3271	33.3271	32.89	4,960
Jul 17 2024	33.3271	-0.37	-1.10%	33.47	33.47	33.32	447
Jul 16 2024	33.6988	0.06	0.18%	34.10	34.10	33.63	873
Jul 15 2024	33.6396	0.05	0.15%	33.41	33.74	33.41	1,934
Jul 12 2024	33.5886	0.15	0.43%	33.75	33.85	33.36	3,576
Jul 11 2024	33.4432	-0.74	-2.17%	34.53	34.53	33.4432	178
Jul 10 2024	34.1839	0.39	1.16%	33.791	34.1839	33.791	3,775
Jul 09 2024	33.791	0.01	0.03%	34.21	34.21	33.77	442
Jul 08 2024	33.7796	0.08	0.24%	34.06	34.06	33.7796	43
Jul 05 2024	33.7002	0.40	1.19%	33.73	33.73	33.70	28,184
Jul 03 2024	33.3043	0.30	0.89%	33.0089	33.3043	33.0089	1,355
Jul 02 2024	33.0089	0.31	0.95%	32.6983	33.0089	32.6983	248
Jul 01 2024	32.6983	0.16	0.48%	32.5426	32.6983	32.5426	975
Jun 28 2024	32.5426	-0.10	-0.31%	32.725	32.725	32.5426	768
Jun 27 2024	32.6428	0.01	0.04%	32.6308	32.72	32.6308	554
Jun 26 2024	32.6308	0.10	0.30%	32.533	32.6308	32.533	3,522
Jun 25 2024	32.533	0.39	1.21%	32.1451	32.54	32.1451	839
Jun 24 2024	32.1451	-0.39	-1.21%	32.5382	32.5382	32.1451	78
Jun 21 2024	32.5382	-0.09	-0.26%	32.6246	32.6246	32.5382	2,526
Jun 20 2024	32.6246	-0.24	-0.74%	32.8694	32.8694	32.60	961
Jun 18 2024	32.8694	-0.01	-0.03%	32.88	32.89	32.8694	1,182
Jun 17 2024	32.88	0.48	1.48%	32.4005	33.02	32.4005	4,221
Jun 14 2024	32.4005	0.10	0.31%	32.3013	32.4005	32.3013	0
Jun 13 2024	32.3013	0.18	0.56%	32.1211	32.31	32.1211	1,812
Jun 12 2024	32.1211	0.47	1.49%	31.6502	32.1211	31.6502	276
Jun 11 2024	31.6502	0.22	0.71%	31.4258	31.6502	31.4258	179
Jun 10 2024	31.4258	0.10	0.32%	31.3261	31.45	31.3261	3,249
Jun 07 2024	31.3261	-0.02	-0.08%	31.3507	31.48	31.3261	1,761
Jun 06 2024	31.3507	-0.01	-0.04%	31.42	31.42	31.34	563
Jun 05 2024	31.3645	0.64	2.07%	30.7275	31.3645	30.7275	732
Jun 04 2024	30.7275	0.14	0.45%	30.5909	30.7275	30.5909	573
Jun 03 2024	30.5909	0.10	0.33%	30.4889	30.5909	30.4889	567
May 31 2024	30.4889	-0.06	-0.21%	30.5526	30.5526	30.24	650
May 30 2024	30.5526	-0.30	-0.97%	30.8514	30.8514	30.5526	1,798
May 29 2024	30.8514	-0.21	-0.68%	31.0633	31.0633	30.8514	1,616
May 28 2024	31.0633	0.09	0.29%	30.9733	31.0633	30.9733	32
May 24 2024	30.9733	0.29	0.96%	30.6793	30.98	30.6793	3,407
May 23 2024	30.6793	-0.13	-0.41%	30.8054	30.8054	30.67	350
May 22 2024	30.8054	-0.05	-0.16%	30.8538	30.8538	30.73	446
May 21 2024	30.8538	0.09	0.30%	30.65	30.8538	30.65	49
May 20 2024	30.7623	0.21	0.68%	30.86	30.86	30.73	3,685
May 17 2024	30.5557	-0.06	-0.19%	30.60	30.60	30.5557	109
May 16 2024	30.6144	-0.04	-0.13%	30.6552	30.69	30.57	640
May 15 2024	30.6552	0.44	1.45%	30.2175	30.6552	30.2175	25
May 14 2024	30.2175	0.23	0.77%	29.988	30.2175	29.988	377
May 13 2024	29.988	0.05	0.16%	29.9398	29.988	29.9398	43
May 10 2024	29.9398	0.10	0.34%	29.8379	29.9398	29.8379	1,260
May 09 2024	29.8379	0.03	0.10%	29.8081	29.8379	29.8081	1,130
May 08 2024	29.8081	-0.02	-0.07%	29.8277	29.8277	29.80	796
May 07 2024	29.8277	0.05	0.18%	29.7741	29.8277	29.7741	1,263
May 06 2024	29.7741	0.31	1.06%	29.4621	29.7741	29.4621	69
May 03 2024	29.4621	0.47	1.63%	28.9907	29.4621	28.9907	150
May 02 2024	28.9907	0.23	0.81%	28.7567	28.9907	28.7567	60
May 01 2024	28.7567	-0.22	-0.75%	28.9735	28.9735	28.7567	1,082
Apr 30 2024	28.9735	-0.42	-1.43%	29.3939	29.3939	28.9735	1,074
Apr 29 2024	29.3939	-0.05	-0.18%	29.448	29.448	29.3939	1
Apr 26 2024	29.448	0.35	1.22%	29.50	29.51	29.14	13,849
Apr 25 2024	29.094	-0.15	-0.51%	29.2437	29.2437	29.08	218
Apr 24 2024	29.2437	0.12	0.41%	29.1236	29.2437	29.1236	22
Apr 23 2024	29.1236	0.31	1.08%	28.8111	29.16	28.8111	1,168

LHA Market State Tactica...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions