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
2023-12-29 28.90 28.90 28.72 28.72 0.0M
2023-12-28 28.96 29.03 28.90 28.93 0.0M
2023-12-27 28.92 28.92 28.81 28.87 0.0M
2023-12-26 28.85 28.97 28.77 28.87 0.0M
2023-12-22 28.85 28.85 28.69 28.73 0.0M
2023-12-21 28.57 28.65 28.48 28.61 0.0M
2023-12-20 28.51 28.84 28.42 28.42 0.0M
2023-12-19 28.72 28.83 28.69 28.83 0.0M
2023-12-18 28.58 28.66 28.58 28.66 0.0M
2023-12-15 27.92 28.55 27.92 28.41 0.0M
2023-12-14 28.51 28.54 28.28 28.49 0.0M
2023-12-13 28.26 28.48 28.19 28.41 0.0M
2023-12-12 27.93 28.03 27.89 28.03 0.0M
2023-12-11 27.95 27.98 27.74 27.98 0.0M
2023-12-08 27.60 27.82 27.56 27.77 0.0M
2023-12-07 27.58 27.66 27.53 27.65 0.0M
2023-12-06 27.51 27.51 27.41 27.41 0.0M
2023-12-05 27.44 27.58 27.44 27.52 0.0M
2023-12-04 27.38 27.56 27.14 27.56 0.0M
2023-12-01 27.65 27.73 27.63 27.70 0.0M
2023-11-30 27.37 27.54 27.30 27.53 0.0M
2023-11-29 27.40 27.52 27.37 27.41 0.0M
2023-11-28 27.32 27.43 27.32 27.43 0.0M
2023-11-27 27.37 27.45 27.35 27.41 0.0M
2023-11-24 27.47 27.47 27.36 27.44 0.0M
2023-11-22 27.61 27.61 27.30 27.45 0.0M
2023-11-21 27.27 27.38 27.27 27.33 0.0M
2023-11-20 27.26 27.48 27.26 27.39 0.0M
2023-11-17 27.10 27.13 27.10 27.13 0.0M
2023-11-16 27.00 27.09 27.00 27.08 0.0M
2023-11-15 27.16 27.16 27.08 27.09 0.0M
2023-11-14 26.94 27.11 26.94 27.01 0.0M
2023-11-13 26.50 26.51 26.45 26.45 0.0M
2023-11-10 26.27 26.50 26.27 26.48 0.0M
2023-11-09 26.36 26.36 26.10 26.10 0.0M
2023-11-08 26.38 26.38 26.23 26.31 0.0M
2023-11-07 26.25 26.30 26.25 26.27 0.0M
2023-11-06 26.21 26.23 26.16 26.19 0.0M
2023-11-03 26.16 26.29 26.16 26.16 0.0M
2023-11-02 25.75 25.91 25.75 25.91 0.0M
2023-11-01 25.37 25.47 25.33 25.47 0.0M
2023-10-31 25.32 25.39 25.32 25.36 0.0M
2023-10-30 25.39 25.41 25.28 25.41 0.0M
2023-10-27 25.29 25.32 25.26 25.31 0.0M
2023-10-26 25.47 25.47 25.36 25.36 0.0M
2023-10-25 25.60 25.72 25.60 25.62 0.0M
2023-10-24 25.83 25.83 25.74 25.74 0.0M
2023-10-23 25.72 25.72 25.70 25.72 0.0M
2023-10-20 26.07 26.07 25.81 25.81 0.0M
2023-10-19 26.08 26.29 26.08 26.20 0.0M
2023-10-18 26.41 26.41 26.20 26.20 0.1M
2023-10-17 26.37 26.45 26.37 26.43 0.0M
2023-10-16 26.48 26.52 26.41 26.41 0.0M
2023-10-13 26.35 26.40 26.32 26.40 0.0M
2023-10-12 26.51 26.51 26.30 26.39 0.0M
2023-10-11 26.41 26.50 26.35 26.50 0.0M
2023-10-10 26.49 26.49 26.38 26.39 0.0M
2023-10-09 26.28 26.40 26.26 26.38 0.0M
2023-10-06 25.98 26.32 25.98 26.22 0.0M
2023-10-05 26.01 26.07 25.97 26.05 0.0M
2023-10-04 25.94 26.09 25.89 26.07 0.0M
2023-10-03 25.96 25.96 25.93 25.93 0.0M
2023-10-02 26.17 26.17 26.05 26.13 0.0M
2023-09-29 26.26 26.26 26.13 26.15 0.0M
2023-09-28 26.13 26.27 26.12 26.18 0.0M
2023-09-27 26.19 26.19 26.04 26.13 0.0M
2023-09-26 26.17 26.20 26.11 26.12 0.1M
2023-09-25 26.27 26.36 26.27 26.36 0.0M
2023-09-22 26.36 26.44 26.26 26.26 0.0M
2023-09-21 26.50 26.52 26.30 26.34 0.0M
2023-09-20 27.02 27.03 26.76 26.76 0.0M
2023-09-19 26.91 27.00 26.85 27.00 0.0M
2023-09-18 26.98 27.12 26.98 27.06 0.0M
2023-09-15 27.10 27.10 26.92 27.05 0.0M
2023-09-14 27.31 27.38 27.21 27.37 0.1M
2023-09-13 27.14 27.16 27.05 27.13 0.0M
2023-09-12 27.11 27.20 27.04 27.11 0.0M
2023-09-11 27.18 27.28 27.18 27.26 0.0M
2023-09-08 27.14 27.14 27.03 27.07 0.0M
2023-09-07 26.97 27.04 26.95 27.03 0.0M
2023-09-06 26.99 27.09 26.99 27.08 0.0M
2023-09-05 27.31 27.36 27.30 27.34 0.0M
2023-09-01 27.35 27.38 27.34 27.38 0.0M
2023-08-31 27.43 27.43 27.38 27.41 0.0M
2023-08-30 27.29 27.39 27.23 27.34 0.0M
2023-08-29 27.06 27.24 27.06 27.24 0.0M
2023-08-28 27.09 27.13 27.01 27.13 0.0M
2023-08-25 27.01 27.15 26.81 27.15 0.0M
2023-08-24 27.36 27.36 26.86 26.86 0.0M
2023-08-23 27.13 27.28 27.13 27.22 0.0M
2023-08-22 27.00 27.12 25.95 26.92 0.2M
2023-08-21 27.00 27.07 26.89 27.05 0.0M
2023-08-18 26.75 26.86 26.75 26.86 0.0M
2023-08-17 27.12 27.12 26.84 26.89 0.0M
2023-08-16 27.28 27.31 27.06 27.09 0.0M
2023-08-15 27.32 27.35 27.21 27.29 0.0M
2023-08-14 27.38 27.54 27.35 27.54 0.0M
2023-08-11 27.39 27.42 27.28 27.30 0.0M
2023-08-10 27.48 27.61 27.36 27.43 0.0M
2023-08-09 27.50 27.57 27.32 27.32 0.0M
2023-08-08 27.64 27.66 27.39 27.60 0.0M
2023-08-07 27.60 27.63 27.59 27.63 0.0M
2023-08-04 27.58 27.69 27.55 27.63 0.0M
2023-08-03 27.66 27.70 27.62 27.67 0.1M
2023-08-02 27.84 27.84 27.66 27.66 0.0M
2023-08-01 27.99 28.13 27.98 28.07 0.0M
2023-07-31 28.13 28.15 28.01 28.09 0.0M
2023-07-28 28.09 28.15 28.06 28.07 0.0M
2023-07-27 28.16 28.16 27.81 27.88 0.0M
2023-07-26 28.04 28.04 27.93 27.98 0.0M
2023-07-25 27.98 28.08 27.93 27.99 0.0M
2023-07-24 27.89 27.93 27.86 27.89 0.0M
2023-07-21 27.87 27.95 27.86 27.86 0.1M
2023-07-20 27.96 27.96 27.79 27.86 0.0M
2023-07-19 28.01 28.01 27.92 28.01 0.0M
2023-07-18 27.81 27.96 27.80 27.95 0.0M
2023-07-17 27.72 27.77 27.67 27.77 0.0M
2023-07-14 27.57 27.71 27.55 27.62 0.0M
2023-07-13 27.42 27.66 27.42 27.64 0.0M
2023-07-12 27.48 27.48 27.38 27.46 0.0M
2023-07-11 27.06 27.28 27.03 27.28 0.0M
2023-07-10 27.06 27.12 26.97 27.10 0.0M
2023-07-07 27.07 27.21 27.03 27.03 0.0M
2023-07-06 27.03 27.11 26.94 27.08 0.0M
2023-07-05 27.24 27.34 27.24 27.32 0.0M
2023-07-03 27.32 27.36 27.30 27.33 0.0M
2023-06-30 27.21 27.33 27.17 27.27 0.0M
2023-06-29 26.92 26.98 26.85 26.95 0.0M
2023-06-28 26.83 26.88 26.78 26.83 0.0M
2023-06-27 26.68 26.90 26.68 26.85 0.0M
2023-06-26 26.72 26.72 26.60 26.60 0.0M
2023-06-23 26.73 26.75 26.70 26.73 0.0M
2023-06-22 26.84 26.86 26.82 26.86 0.0M
2023-06-21 26.83 26.94 26.83 26.86 0.0M
2023-06-20 27.05 27.05 26.78 26.97 0.0M
2023-06-16 27.16 27.20 27.04 27.04 0.0M
2023-06-15 26.96 27.13 26.96 27.11 0.0M
2023-06-14 26.97 26.99 26.81 26.90 0.0M
2023-06-13 26.86 26.89 26.84 26.87 0.0M
2023-06-12 26.65 26.80 26.63 26.74 0.0M
2023-06-09 26.66 26.68 26.60 26.63 0.0M
2023-06-08 26.48 26.60 26.48 26.56 0.0M
2023-06-07 26.54 26.54 26.47 26.51 0.0M
2023-06-06 26.49 26.56 26.49 26.50 0.0M
2023-06-05 26.64 26.64 26.45 26.45 0.0M
2023-06-02 26.39 26.53 26.35 26.47 0.0M
2023-06-01 25.99 26.23 25.99 26.17 0.0M
2023-05-31 25.85 26.09 25.85 25.98 0.0M
2023-05-30 26.21 26.22 26.13 26.13 0.0M
2023-05-26 25.91 26.19 25.91 26.13 0.0M
2023-05-25 25.80 25.94 25.77 25.84 0.0M
2023-05-24 25.73 25.79 25.62 25.66 0.0M
2023-05-23 26.16 26.16 25.88 25.89 0.0M
2023-05-22 26.28 26.28 26.05 26.12 0.0M
2023-05-19 26.11 26.14 26.01 26.12 0.0M
2023-05-18 25.90 26.07 25.89 26.07 0.0M
2023-05-17 25.69 25.94 25.69 25.90 0.0M
2023-05-16 25.60 25.74 25.60 25.63 0.0M
2023-05-15 25.72 25.83 25.65 25.74 0.0M
2023-05-12 25.76 25.76 25.62 25.74 0.0M
2023-05-11 25.55 25.77 25.55 25.73 0.0M
2023-05-10 25.74 25.85 25.72 25.81 0.0M
2023-05-09 25.75 25.83 25.72 25.77 0.0M
2023-05-08 25.82 25.86 25.79 25.79 0.0M
2023-05-05 25.77 25.92 25.72 25.84 0.0M
2023-05-04 25.61 25.64 25.57 25.58 0.0M
2023-05-03 25.75 25.78 25.64 25.64 0.0M
2023-05-02 25.82 25.82 25.69 25.79 0.2M
2023-05-01 25.97 26.01 25.89 25.92 0.0M
2023-04-28 25.80 25.95 25.79 25.95 0.0M
2023-04-27 25.59 25.87 25.59 25.87 0.0M
2023-04-26 25.55 25.58 25.37 25.46 0.0M
2023-04-25 25.76 25.76 25.57 25.57 0.0M
2023-04-24 25.81 25.87 25.77 25.85 0.1M
2023-04-21 25.82 25.87 25.74 25.84 0.0M
2023-04-20 25.86 25.91 25.73 25.84 0.0M
2023-04-19 25.92 25.96 25.90 25.95 0.0M
2023-04-18 25.93 26.01 25.87 26.00 0.0M
2023-04-17 25.84 25.92 25.83 25.90 0.0M
2023-04-14 25.94 25.94 25.79 25.89 0.0M
2023-04-13 25.79 25.99 25.78 25.92 0.0M
2023-04-12 25.88 25.89 25.73 25.76 0.1M
2023-04-11 25.70 25.89 25.70 25.84 0.0M
2023-04-10 25.70 25.86 25.68 25.83 0.0M
2023-04-06 25.74 25.84 25.74 25.82 0.0M
2023-04-05 25.84 25.87 25.76 25.87 0.0M
2023-04-04 25.84 25.99 25.84 25.89 0.0M
2023-04-03 25.89 26.02 25.89 25.96 0.0M
2023-03-31 25.70 25.93 25.70 25.90 0.0M
2023-03-30 25.68 25.68 25.59 25.63 0.0M
2023-03-29 25.39 25.50 25.39 25.47 0.0M
2023-03-28 25.33 25.33 25.23 25.30 0.0M
2023-03-27 25.55 25.56 25.44 25.44 0.0M
2023-03-24 25.46 25.52 25.45 25.52 0.0M
2023-03-23 25.53 25.66 25.39 25.51 0.0M
2023-03-22 25.66 25.69 25.35 25.35 0.0M
2023-03-21 25.66 25.73 25.56 25.73 0.0M
2023-03-20 25.46 25.60 25.45 25.57 0.0M
2023-03-17 25.35 25.41 25.29 25.39 0.0M
2023-03-16 25.16 25.51 25.16 25.48 0.0M
2023-03-15 25.03 25.25 25.02 25.21 0.0M
2023-03-14 25.09 25.20 24.98 25.20 0.1M
2023-03-13 24.94 25.24 24.94 24.97 0.0M
2023-03-10 24.97 25.17 24.97 24.97 0.0M
2023-03-09 25.17 25.19 24.95 25.05 0.0M
2023-03-08 25.14 25.17 25.00 25.14 0.0M
2023-03-07 25.18 25.25 25.10 25.15 0.0M
2023-03-06 25.27 25.48 25.27 25.36 0.0M
2023-03-03 25.26 25.41 25.24 25.35 0.0M
2023-03-02 25.03 25.21 24.93 25.11 0.0M
2023-03-01 25.09 25.14 25.05 25.08 0.0M
2023-02-28 25.11 25.31 25.11 25.21 0.1M
2023-02-27 25.27 25.44 25.27 25.31 0.0M
2023-02-24 25.87 25.87 24.97 25.33 0.0M
2023-02-23 25.64 25.64 24.76 24.76 0.0M
2023-02-22 25.33 25.65 25.01 25.01 0.0M
2023-02-21 25.70 25.71 25.52 25.56 0.0M
2023-02-17 25.87 26.04 25.85 26.04 0.0M
2023-02-16 26.21 26.33 26.09 26.10 0.0M
2023-02-15 26.20 26.39 26.18 26.36 0.0M
2023-02-14 26.28 26.37 26.12 26.28 0.0M
2023-02-13 26.17 26.35 26.17 26.32 0.0M
2023-02-10 25.81 26.07 25.81 26.07 0.0M
2023-02-09 26.28 26.28 25.92 26.01 0.0M
2023-02-08 26.34 26.35 26.12 26.17 0.0M
2023-02-07 25.83 26.40 25.83 26.40 0.0M
2023-02-06 26.15 26.16 25.64 25.78 0.0M
2023-02-03 26.28 26.48 26.19 26.28 0.0M
2023-02-02 26.34 26.56 26.27 26.47 0.0M
2023-02-01 25.85 26.20 25.77 26.12 0.1M
2023-01-31 25.66 25.89 25.57 25.89 0.0M
2023-01-30 25.88 25.88 25.57 25.57 0.0M
2023-01-27 25.90 26.06 25.86 25.93 0.0M
2023-01-26 25.71 25.95 25.71 25.95 0.0M
2023-01-25 25.43 25.68 25.27 25.65 0.0M
2023-01-24 25.64 25.76 25.61 25.69 0.0M
2023-01-23 25.54 25.82 25.54 25.76 0.0M
2023-01-20 25.11 25.45 25.11 25.44 0.0M
2023-01-19 25.01 25.14 24.91 24.98 0.0M
2023-01-18 25.59 25.71 25.16 25.24 0.6M
2023-01-17 25.53 25.65 25.44 25.63 0.0M
2023-01-13 25.35 25.62 25.35 25.62 0.0M
2023-01-12 25.34 25.56 25.33 25.44 0.0M
2023-01-11 25.18 25.32 25.12 25.29 0.0M
2023-01-10 25.00 25.06 24.99 25.02 0.0M
2023-01-09 25.11 25.14 24.89 24.89 0.0M
2023-01-06 24.66 25.00 24.65 24.88 0.0M
2023-01-05 24.50 24.52 24.40 24.41 0.0M
2023-01-04 24.51 24.80 24.51 24.67 0.0M
2023-01-03 24.84 24.89 24.44 24.62 0.0M