LHA Market State™ Tactical Q ETF (MSTQ)

MSTQ
🏛️ États-Unis →
38.62
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
2022-12-28 19.55 19.55 19.54 19.54 0.0M
2022-12-23 19.83 20.03 19.83 20.03 0.0M
2022-12-22 19.96 20.00 19.96 20.00 0.0M
2022-12-21 20.43 20.43 20.39 20.39 0.0M
2022-12-19 20.24 20.24 20.24 20.24 0.0M
2022-12-16 20.51 20.54 20.51 20.54 0.0M
2022-12-15 20.75 20.75 20.74 20.74 0.0M
2022-12-14 21.64 21.64 21.35 21.40 0.0M
2022-12-12 21.08 21.26 21.08 21.26 0.0M
2022-12-09 21.26 21.26 21.11 21.11 0.0M
2022-12-08 21.14 21.14 21.14 21.14 0.0M
2022-12-07 20.90 21.01 20.89 20.95 0.0M
2022-12-06 21.13 21.13 21.13 21.13 0.0M
2022-12-05 21.58 21.58 21.58 21.58 0.0M
2022-11-29 20.99 20.99 20.99 20.99 0.0M
2022-11-28 21.18 21.18 21.18 21.18 0.0M
2022-11-21 21.14 21.14 21.14 21.14 0.0M
2022-11-17 21.31 21.31 21.31 21.31 0.0M
2022-11-16 21.38 21.38 21.38 21.38 0.0M
2022-11-14 21.36 21.36 21.36 21.36 0.0M
2022-11-09 20.00 20.00 19.80 19.85 0.0M
2022-11-04 19.88 19.88 19.88 19.88 0.0M
2022-11-03 20.00 20.00 19.72 19.72 0.0M
2022-11-02 20.80 20.80 20.26 20.26 0.0M
2022-10-31 21.07 21.07 21.07 21.07 0.0M
2022-10-27 21.06 21.07 20.81 20.81 0.0M
2022-10-26 21.25 21.25 21.25 21.25 0.0M
2022-10-25 21.76 21.76 21.76 21.76 0.0M
2022-10-24 21.23 21.31 21.23 21.31 0.0M
2022-10-20 20.75 20.75 20.75 20.75 0.0M
2022-10-19 20.77 20.85 20.76 20.85 0.0M
2022-10-18 21.32 21.32 20.88 20.88 0.0M
2022-10-17 20.89 20.89 20.82 20.89 0.0M
2022-10-14 20.50 20.50 20.50 20.50 0.0M
2022-10-13 20.74 20.74 20.74 20.74 0.0M
2022-10-11 20.53 20.69 20.49 20.49 0.0M
2022-10-10 20.65 20.65 20.65 20.65 0.0M
2022-10-07 20.75 20.75 20.75 20.75 0.0M
2022-10-06 21.37 21.37 21.37 21.37 0.0M
2022-09-30 20.98 20.98 20.68 20.68 0.0M
2022-09-29 20.94 20.94 20.94 20.94 0.0M
2022-09-28 21.37 21.39 21.37 21.39 0.0M
2022-09-23 21.00 21.00 21.00 21.00 0.0M
2022-09-22 21.25 21.25 21.25 21.25 0.0M
2022-09-21 21.76 21.76 21.39 21.39 0.0M
2022-09-20 21.61 21.61 21.61 21.61 0.0M
2022-09-19 21.76 21.76 21.76 21.76 0.0M
2022-09-16 21.68 21.68 21.68 21.68 0.0M
2022-09-15 21.82 21.82 21.82 21.82 0.0M
2022-09-13 21.90 21.90 21.90 21.90 0.0M
2022-09-09 22.44 22.66 22.44 22.66 0.0M
2022-09-07 22.22 22.22 22.22 22.22 0.0M
2022-09-06 21.98 21.98 21.98 21.98 0.0M
2022-09-02 22.12 22.12 22.12 22.12 0.0M
2022-08-31 22.57 22.57 22.49 22.49 0.0M
2022-08-30 22.58 22.58 22.58 22.58 0.0M
2022-08-29 22.70 22.70 22.70 22.70 0.0M
2022-08-26 22.96 22.96 22.96 22.96 0.0M
2022-08-25 23.78 23.78 23.78 23.78 0.0M
2022-08-22 23.41 23.41 23.41 23.41 0.0M
2022-08-19 24.02 24.02 24.02 24.02 0.0M
2022-08-17 24.41 24.41 24.41 24.41 0.0M
2022-08-16 24.67 24.67 24.67 24.67 0.0M
2022-08-10 24.21 24.21 24.21 24.21 0.0M
2022-08-09 23.58 23.58 23.58 23.58 0.0M
2022-08-08 23.86 23.86 23.86 23.86 0.0M
2022-08-04 24.13 24.13 24.13 24.13 0.0M
2022-08-03 24.07 24.07 24.07 24.07 0.0M
2022-08-02 23.43 23.43 23.43 23.43 0.0M
2022-08-01 23.48 23.48 23.48 23.48 0.0M
2022-07-28 23.07 23.07 23.07 23.07 0.0M
2022-07-26 22.14 22.14 22.03 22.03 0.0M
2022-07-25 22.41 22.41 22.41 22.41 0.0M
2022-07-22 22.55 22.55 22.55 22.55 0.0M
2022-07-21 22.93 22.93 22.93 22.93 0.0M
2022-07-18 21.70 21.70 21.70 21.70 0.0M
2022-07-15 21.84 21.85 21.77 21.85 0.0M
2022-07-14 21.59 21.59 21.59 21.59 0.0M
2022-07-13 21.55 21.55 21.55 21.55 0.0M
2022-07-12 21.58 21.58 21.58 21.58 0.0M
2022-07-11 21.76 21.76 21.76 21.76 0.0M
2022-07-08 22.13 22.24 22.13 22.24 0.0M
2022-07-06 21.76 21.76 21.76 21.76 0.0M
2022-07-05 21.67 21.67 21.67 21.67 0.0M
2022-06-30 21.21 21.21 21.21 21.21 0.0M
2022-06-28 21.48 21.48 21.48 21.48 0.0M
2022-06-27 22.09 22.09 22.09 22.09 0.0M
2022-06-23 21.56 21.65 21.56 21.65 0.0M
2022-06-22 21.38 21.38 21.38 21.38 0.0M
2022-06-17 21.15 21.15 21.15 21.15 0.0M
2022-06-16 21.02 21.02 21.02 21.02 0.0M
2022-06-15 21.40 21.65 21.40 21.65 0.0M
2022-06-13 21.52 21.52 21.52 21.52 0.0M
2022-06-10 22.26 22.26 22.07 22.07 0.0M
2022-06-09 22.77 22.77 22.77 22.77 0.0M
2022-06-08 23.30 23.30 23.30 23.30 0.0M
2022-06-06 23.30 23.30 23.30 23.30 0.0M
2022-06-03 23.29 23.29 23.27 23.27 0.0M
2022-06-02 23.38 23.82 23.35 23.82 0.0M
2022-06-01 23.19 23.26 23.19 23.26 0.0M
2022-05-31 23.53 23.53 23.42 23.42 0.0M
2022-05-25 22.26 22.26 22.26 22.26 0.0M
2022-05-24 22.05 22.05 22.05 22.05 0.0M
2022-05-23 22.51 22.51 22.51 22.51 0.0M
2022-05-20 22.23 22.23 22.23 22.23 0.0M
2022-05-19 22.37 22.37 22.30 22.30 0.0M
2022-05-18 22.63 22.69 22.45 22.45 0.0M
2022-05-17 23.13 23.41 23.13 23.41 0.0M
2022-05-16 22.90 22.90 22.90 22.90 0.0M
2022-05-11 23.42 23.42 22.80 22.80 0.0M
2022-05-09 23.46 23.46 23.30 23.40 0.0M
2022-05-06 23.94 23.94 23.94 23.94 0.0M
2022-05-05 24.26 24.26 24.26 24.26 0.0M
2022-05-04 24.38 25.00 24.38 25.00 0.0M
2022-05-03 24.51 24.51 24.51 24.51 0.0M
2022-05-02 24.51 24.52 24.27 24.52 0.0M
2022-04-29 24.24 24.24 24.24 24.24 0.0M
2022-04-28 25.19 25.19 25.19 25.19 0.0M
2022-04-27 24.68 24.68 24.51 24.54 0.0M
2022-04-26 25.10 25.10 24.50 24.50 0.0M
2022-04-25 25.30 25.30 25.30 25.30 0.0M
2022-04-22 25.06 25.06 25.06 25.06 0.0M
2022-04-21 25.89 25.89 25.70 25.70 0.0M
2022-04-20 26.13 26.18 26.13 26.18 0.0M
2022-04-19 26.40 26.49 26.36 26.49 0.0M
2022-04-18 25.88 26.14 25.82 25.97 0.0M
2022-04-14 26.43 26.44 26.00 26.00 0.0M
2022-04-13 26.64 26.64 26.54 26.54 0.0M
2022-04-11 26.49 26.54 26.17 26.17 0.0M
2022-04-08 26.78 26.97 26.75 26.75 0.0M
2022-04-07 27.14 27.14 27.14 27.14 0.0M
2022-04-06 27.13 27.13 27.13 27.13 0.0M
2022-04-05 27.72 27.72 27.72 27.72 0.0M
2022-04-04 28.33 28.33 28.30 28.30 0.0M
2022-04-01 27.62 27.80 27.53 27.80 0.0M
2022-03-31 28.11 28.11 27.87 27.87 0.0M
2022-03-30 28.45 28.47 28.15 28.20 0.0M
2022-03-29 28.25 28.44 28.08 28.34 0.0M
2022-03-28 27.62 28.02 27.60 28.02 0.0M
2022-03-25 27.58 27.58 27.58 27.58 0.0M
2022-03-24 27.60 27.60 27.60 27.60 0.0M
2022-03-23 27.06 27.06 27.06 27.06 0.0M
2022-03-22 27.42 27.42 27.40 27.40 0.0M
2022-03-21 27.11 27.11 26.70 26.88 0.0M
2022-03-18 26.57 26.95 26.57 26.95 0.0M
2022-03-17 26.12 26.39 26.12 26.36 0.0M
2022-03-16 25.96 26.01 25.58 26.01 0.0M
2022-03-15 25.34 25.43 25.30 25.40 0.2M