LHA Market State Tactical Beta ETF (MSTB)

MSTB
🏛️ États-Unis →
39.41
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 24.55 24.61 24.42 24.60 0.3M
2022-12-29 24.67 24.71 24.60 24.66 0.1M
2022-12-28 24.59 24.59 24.30 24.48 0.2M
2022-12-27 24.59 24.72 24.52 24.67 0.2M
2022-12-23 24.50 24.87 24.50 24.69 0.0M
2022-12-22 24.63 24.73 24.34 24.73 0.0M
2022-12-21 24.65 25.04 24.65 25.00 0.0M
2022-12-20 24.65 24.83 24.51 24.73 0.1M
2022-12-19 24.79 24.90 24.59 24.62 0.0M
2022-12-16 24.73 24.96 24.71 24.96 0.0M
2022-12-15 25.46 25.46 25.23 25.33 0.0M
2022-12-14 26.18 26.28 25.79 26.03 0.0M
2022-12-13 26.72 26.72 25.50 26.16 0.1M
2022-12-12 25.80 26.12 25.80 26.08 0.0M
2022-12-09 25.93 26.03 25.69 25.69 0.1M
2022-12-08 25.93 26.00 25.81 25.91 0.0M
2022-12-07 25.83 25.91 25.68 25.76 0.1M
2022-12-06 26.06 26.06 25.60 25.76 0.0M
2022-12-05 26.37 26.45 26.09 26.15 0.1M
2022-12-02 26.49 26.68 26.42 26.63 0.0M
2022-12-01 26.87 26.87 26.57 26.70 0.0M
2022-11-30 25.81 26.64 25.78 26.64 0.0M
2022-11-29 25.69 25.92 25.69 25.82 0.0M
2022-11-28 26.13 26.14 25.39 25.92 0.1M
2022-11-25 26.34 26.37 26.29 26.29 0.0M
2022-11-23 26.30 26.43 26.21 26.40 0.0M
2022-11-22 25.97 26.25 25.97 26.25 0.0M
2022-11-21 25.86 25.90 25.56 25.89 0.0M
2022-11-18 26.07 26.07 25.82 25.98 0.0M
2022-11-17 25.61 25.85 25.61 25.79 0.0M
2022-11-16 26.00 26.00 25.83 25.88 0.0M
2022-11-15 26.12 26.28 25.92 26.15 0.0M
2022-11-14 26.05 26.12 25.89 25.90 0.0M
2022-11-11 25.88 26.16 25.82 26.05 0.0M
2022-11-10 25.52 25.79 25.35 25.78 0.0M
2022-11-09 24.91 24.93 24.55 24.65 0.1M
2022-11-08 24.90 25.29 24.82 25.03 0.0M
2022-11-07 24.79 24.98 24.79 24.91 0.0M
2022-11-04 24.54 24.82 24.39 24.73 0.0M
2022-11-03 24.44 24.65 24.44 24.47 0.0M
2022-11-02 25.25 25.55 24.80 24.80 0.0M
2022-11-01 25.70 25.70 25.33 25.41 0.0M
2022-10-31 25.35 25.69 25.35 25.52 0.0M
2022-10-28 25.45 25.72 25.45 25.69 0.0M
2022-10-27 25.35 25.35 25.15 25.15 0.0M
2022-10-26 25.43 25.60 25.34 25.35 0.0M
2022-10-25 25.47 25.56 25.41 25.56 0.0M
2022-10-24 25.14 25.33 25.14 25.21 0.0M
2022-10-21 24.62 25.03 24.60 24.97 0.0M
2022-10-20 24.88 24.88 24.39 24.47 0.0M
2022-10-19 24.60 24.64 24.52 24.64 0.0M
2022-10-18 24.60 24.81 24.60 24.75 0.0M
2022-10-17 24.59 24.70 24.52 24.60 0.0M
2022-10-14 24.80 24.95 24.13 24.13 0.0M
2022-10-13 23.98 24.70 23.98 24.58 0.0M
2022-10-12 24.06 24.33 24.06 24.18 0.1M
2022-10-11 24.18 24.43 24.17 24.23 0.0M
2022-10-10 24.44 24.51 24.30 24.32 0.1M
2022-10-07 24.50 24.60 24.38 24.42 0.0M
2022-10-06 25.07 25.11 24.91 24.97 0.0M
2022-10-05 24.99 25.24 24.82 25.07 0.0M
2022-10-04 25.00 25.13 25.00 25.12 0.0M
2022-10-03 24.24 24.57 24.23 24.45 0.0M
2022-09-30 24.37 24.49 23.20 24.13 0.0M
2022-09-29 24.43 24.54 24.38 24.41 0.0M
2022-09-28 24.40 24.73 24.40 24.65 0.0M
2022-09-27 24.65 24.72 24.38 24.46 0.0M
2022-09-26 24.61 24.61 24.45 24.45 0.0M
2022-09-23 24.49 24.55 24.41 24.50 0.0M
2022-09-22 24.42 24.73 24.42 24.60 0.0M
2022-09-21 25.30 25.47 24.84 24.84 0.0M
2022-09-20 25.09 25.19 24.97 25.13 0.0M
2022-09-19 25.19 25.37 25.16 25.32 0.1M
2022-09-16 25.23 25.29 25.17 25.28 0.0M
2022-09-15 25.62 25.62 25.34 25.45 0.0M
2022-09-14 25.71 25.71 25.55 25.68 0.0M
2022-09-13 25.99 25.99 25.61 25.62 0.0M
2022-09-12 26.29 26.37 25.91 26.37 0.0M
2022-09-09 26.06 26.19 26.04 26.18 0.0M
2022-09-08 25.85 25.89 25.63 25.86 0.0M
2022-09-07 25.69 25.80 25.50 25.71 0.0M
2022-09-06 25.75 25.75 25.44 25.54 0.1M
2022-09-02 26.06 26.13 25.59 25.65 0.0M
2022-09-01 25.68 25.91 25.64 25.91 0.1M
2022-08-31 26.09 26.09 25.88 25.88 0.0M
2022-08-30 26.03 26.13 26.03 26.07 0.0M
2022-08-29 26.26 26.36 26.22 26.25 0.0M
2022-08-26 27.30 27.30 26.42 26.42 0.0M
2022-08-25 27.00 27.27 27.00 27.27 0.2M
2022-08-24 26.85 27.01 26.85 26.93 0.2M
2022-08-23 26.90 26.93 26.85 26.85 0.0M
2022-08-22 27.01 27.01 26.86 26.89 0.0M
2022-08-19 27.52 27.52 27.39 27.45 0.0M
2022-08-18 27.76 27.85 27.67 27.77 0.0M
2022-08-17 27.72 27.86 27.62 27.72 0.0M
2022-08-16 27.81 28.01 27.75 27.91 0.0M
2022-08-15 27.73 27.91 27.73 27.87 0.0M
2022-08-12 27.46 27.75 27.46 27.73 0.0M
2022-08-11 27.64 27.64 27.30 27.30 0.0M
2022-08-10 27.22 27.33 27.19 27.31 0.0M
2022-08-09 26.78 26.82 26.73 26.77 0.0M
2022-08-08 27.11 27.11 26.83 26.89 0.0M
2022-08-05 26.78 26.92 26.78 26.92 0.0M
2022-08-04 26.74 27.02 26.74 26.96 0.0M
2022-08-03 26.78 27.11 26.75 27.02 0.0M
2022-08-02 26.57 26.75 26.57 26.58 0.0M
2022-08-01 26.76 26.97 26.71 26.75 0.0M
2022-07-29 26.28 26.87 26.28 26.79 0.0M
2022-07-28 26.29 26.47 26.29 26.42 0.0M
2022-07-27 25.82 26.24 25.82 26.18 0.0M
2022-07-26 25.54 25.58 25.48 25.57 0.0M
2022-07-25 25.75 25.82 25.72 25.82 0.0M
2022-07-22 26.09 26.09 25.71 25.79 0.0M
2022-07-21 25.74 26.05 25.74 26.05 0.0M
2022-07-20 26.10 26.10 25.69 25.83 0.0M
2022-07-19 25.51 25.73 25.21 25.72 0.0M
2022-07-18 25.37 25.37 24.97 25.02 0.0M
2022-07-15 25.15 25.24 25.08 25.24 0.0M
2022-07-14 24.72 24.92 24.56 24.89 0.0M
2022-07-13 24.86 25.09 24.79 24.98 0.0M
2022-07-12 25.02 25.25 25.00 25.09 0.0M
2022-07-11 25.42 25.47 25.24 25.29 0.0M
2022-07-08 25.62 25.62 25.43 25.49 0.0M
2022-07-07 25.46 25.64 25.46 25.55 0.0M
2022-07-06 25.36 25.40 25.07 25.22 0.0M
2022-07-05 24.87 25.25 24.80 25.25 0.0M
2022-07-01 25.04 25.15 24.81 25.12 0.0M
2022-06-30 24.92 25.21 24.88 24.95 0.1M
2022-06-29 25.37 25.37 25.08 25.11 0.0M
2022-06-28 25.90 25.92 25.16 25.22 0.0M
2022-06-27 25.73 25.84 25.57 25.63 0.0M
2022-06-24 25.07 25.77 25.07 25.77 0.0M
2022-06-23 24.73 25.46 24.73 25.04 0.0M
2022-06-22 25.04 25.10 24.82 24.88 0.0M
2022-06-21 24.53 25.13 24.53 25.10 0.1M
2022-06-17 24.76 24.91 24.49 24.51 0.0M
2022-06-16 24.90 24.90 24.59 24.65 0.0M
2022-06-15 25.36 25.54 24.96 25.25 0.1M
2022-06-14 25.46 25.56 25.07 25.18 0.1M
2022-06-13 25.55 25.64 25.35 25.47 0.0M
2022-06-10 25.98 26.18 25.90 25.90 0.0M
2022-06-09 27.00 27.14 26.54 26.54 0.1M
2022-06-08 27.39 27.39 27.08 27.17 0.1M
2022-06-07 26.75 27.42 26.75 27.42 0.0M
2022-06-06 27.37 27.37 27.15 27.24 0.0M
2022-06-03 27.29 27.31 27.15 27.17 0.0M
2022-06-02 27.02 27.49 26.95 27.49 0.0M
2022-06-01 27.29 27.45 27.00 27.04 0.0M
2022-05-31 27.19 27.49 27.19 27.26 0.1M
2022-05-27 27.08 27.48 27.03 27.48 0.0M
2022-05-26 26.33 26.95 26.33 26.87 0.0M
2022-05-25 26.27 26.48 26.26 26.37 0.0M
2022-05-24 26.15 26.37 25.94 26.28 0.0M
2022-05-23 26.22 26.51 26.19 26.45 0.2M
2022-05-20 26.23 26.23 25.75 26.13 0.0M
2022-05-19 26.32 26.32 26.08 26.08 0.0M
2022-05-18 26.71 26.85 26.29 26.34 0.0M
2022-05-17 27.32 27.32 26.59 27.19 0.0M
2022-05-16 26.82 26.94 26.67 26.68 0.1M
2022-05-13 26.59 27.07 26.28 27.01 0.0M
2022-05-12 26.33 26.76 26.24 26.73 0.4M
2022-05-11 26.88 27.35 26.70 26.71 0.0M
2022-05-10 27.51 27.65 26.92 27.20 0.0M
2022-05-09 27.63 27.67 27.24 27.37 0.1M
2022-05-06 28.08 28.47 27.45 27.84 0.1M
2022-05-05 28.10 28.15 27.78 28.04 0.0M
2022-05-04 27.65 28.45 27.65 28.36 0.0M
2022-05-03 27.98 28.10 27.85 27.94 0.2M
2022-05-02 27.46 28.00 27.46 27.88 0.6M
2022-04-29 28.47 28.61 27.76 27.76 0.0M
2022-04-28 28.31 28.80 28.22 28.80 0.0M
2022-04-27 28.25 28.40 28.17 28.20 0.1M
2022-04-26 28.66 28.66 28.15 28.17 0.0M
2022-04-25 28.38 28.86 28.30 28.84 0.0M
2022-04-22 29.05 29.05 28.62 28.62 0.0M
2022-04-21 30.14 30.14 29.29 29.41 0.0M
2022-04-20 29.92 29.92 29.78 29.78 0.0M
2022-04-19 29.05 29.85 29.05 29.85 0.0M
2022-04-18 29.43 29.46 29.18 29.30 0.1M
2022-04-14 29.76 29.76 29.29 29.29 0.0M
2022-04-13 29.52 29.75 29.52 29.69 0.0M
2022-04-12 29.74 29.78 29.28 29.38 0.1M
2022-04-11 29.49 29.76 29.47 29.48 0.0M
2022-04-08 29.97 30.13 29.91 29.99 0.0M
2022-04-07 29.87 30.17 29.71 30.07 0.0M
2022-04-06 30.07 30.07 29.76 29.93 0.0M
2022-04-05 30.61 30.62 30.14 30.21 0.0M
2022-04-04 30.32 30.58 30.32 30.57 0.0M
2022-04-01 30.13 30.33 29.34 30.31 0.1M
2022-03-31 30.62 30.71 30.33 30.33 0.0M
2022-03-30 30.91 30.91 30.57 30.67 0.0M
2022-03-29 30.79 30.95 30.66 30.86 0.0M
2022-03-28 30.37 30.49 30.13 30.49 0.0M
2022-03-25 30.18 30.35 30.04 30.28 0.0M
2022-03-24 29.80 30.12 29.78 30.12 0.0M
2022-03-23 29.94 29.99 29.67 29.67 0.0M
2022-03-22 30.16 30.16 29.83 30.07 0.1M
2022-03-21 29.85 29.85 29.52 29.80 0.1M
2022-03-18 29.46 29.76 29.39 29.76 0.2M
2022-03-17 29.02 29.35 29.02 29.35 0.0M
2022-03-16 29.02 29.08 28.58 29.07 0.0M
2022-03-15 28.40 28.75 28.36 28.66 0.0M
2022-03-14 28.35 28.54 28.22 28.22 0.2M
2022-03-11 28.58 28.61 28.26 28.26 0.0M
2022-03-10 28.64 28.71 28.52 28.59 0.0M
2022-03-09 28.68 28.85 28.63 28.84 0.0M
2022-03-08 28.35 29.02 26.95 28.50 0.1M
2022-03-07 29.19 29.19 28.63 28.73 0.1M
2022-03-04 29.25 29.28 29.10 29.26 0.0M
2022-03-03 29.54 29.54 29.27 29.33 0.1M
2022-03-02 29.34 29.41 29.24 29.36 0.0M
2022-03-01 29.06 29.39 29.06 29.20 0.1M
2022-02-28 28.82 29.32 28.82 29.32 0.0M
2022-02-25 28.84 29.13 28.67 28.92 0.0M
2022-02-24 28.23 28.81 28.18 28.65 0.0M
2022-02-23 28.95 29.00 28.46 28.56 0.0M
2022-02-22 29.08 29.21 28.81 28.95 0.1M
2022-02-18 29.38 29.39 29.02 29.21 0.1M
2022-02-17 29.58 29.61 29.23 29.36 0.0M
2022-02-16 29.66 29.78 29.56 29.74 0.0M
2022-02-15 29.77 29.87 29.67 29.81 0.0M
2022-02-14 29.66 29.72 29.47 29.67 0.0M
2022-02-11 29.98 30.07 29.63 29.76 0.1M
2022-02-10 30.54 30.56 29.95 30.09 0.0M
2022-02-09 30.56 30.65 30.51 30.62 0.1M
2022-02-08 29.95 30.21 29.90 30.12 0.0M
2022-02-07 30.05 30.15 29.83 29.92 0.0M
2022-02-04 30.03 30.34 29.76 30.14 0.0M
2022-02-03 30.14 30.35 29.97 30.06 0.1M
2022-02-02 30.39 30.57 30.00 30.53 0.5M
2022-02-01 30.05 30.21 29.99 30.02 0.1M
2022-01-31 29.95 30.34 29.90 30.26 0.0M
2022-01-28 29.81 30.11 29.73 30.11 0.0M
2022-01-27 29.82 30.29 29.67 29.94 0.0M
2022-01-26 30.24 30.31 29.59 30.01 0.0M
2022-01-25 29.95 30.31 29.58 29.68 0.1M
2022-01-24 29.26 30.21 28.79 30.08 3.2M
2022-01-21 30.65 30.71 30.00 30.00 0.0M
2022-01-20 31.05 31.23 30.68 30.70 0.0M
2022-01-19 31.18 31.46 30.81 30.85 0.0M
2022-01-18 31.06 31.25 30.99 31.25 0.0M
2022-01-14 30.96 31.55 30.96 31.49 0.0M
2022-01-13 32.02 32.08 31.09 31.40 0.2M
2022-01-12 31.94 32.10 31.80 31.97 0.0M
2022-01-11 31.38 31.90 31.36 31.84 0.0M
2022-01-10 31.56 31.57 30.95 31.57 0.8M
2022-01-07 32.05 32.05 31.53 31.62 0.0M
2022-01-06 31.88 32.05 31.62 31.72 0.0M
2022-01-05 32.34 32.42 31.75 31.75 0.1M
2022-01-04 32.55 32.57 32.28 32.38 0.1M
2022-01-03 32.24 32.46 32.22 32.45 0.1M