LHA Market State Tactical Beta ETF (MSTB)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 03:31PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 30.23 | 30.47 | 30.23 | 30.42 | 30.42 | 65,500 |
| 25 Apr 2024 | 30.11 | 30.27 | 30.11 | 30.24 | 30.24 | 3,000 |
| 24 Apr 2024 | 30.23 | 30.37 | 30.23 | 30.36 | 30.36 | 300 |
| 23 Apr 2024 | 30.26 | 30.33 | 30.25 | 30.33 | 30.33 | 4,200 |
| 22 Apr 2024 | 30.18 | 30.18 | 30.11 | 30.11 | 30.11 | 500 |
| 19 Apr 2024 | 30.25 | 30.25 | 30.10 | 30.10 | 30.10 | 9,800 |
| 18 Apr 2024 | 30.42 | 30.42 | 30.28 | 30.28 | 30.28 | 2,000 |
| 17 Apr 2024 | 30.55 | 30.55 | 30.36 | 30.36 | 30.36 | 1,700 |
| 16 Apr 2024 | 30.57 | 30.58 | 30.46 | 30.46 | 30.46 | 6,400 |
| 15 Apr 2024 | 31.14 | 31.14 | 30.49 | 30.58 | 30.58 | 5,200 |
| 12 Apr 2024 | 30.97 | 30.97 | 30.82 | 30.92 | 30.92 | 3,300 |
| 11 Apr 2024 | 31.16 | 31.41 | 31.09 | 31.34 | 31.34 | 8,100 |
| 10 Apr 2024 | 30.96 | 31.13 | 30.96 | 31.13 | 31.13 | 7,100 |
| 09 Apr 2024 | 31.29 | 31.40 | 31.22 | 31.39 | 31.39 | 1,900 |
| 08 Apr 2024 | 31.43 | 31.45 | 31.37 | 31.37 | 31.37 | 3,900 |
| 05 Apr 2024 | 31.16 | 31.46 | 31.16 | 31.37 | 31.37 | 10,000 |
| 04 Apr 2024 | 31.64 | 31.64 | 31.00 | 31.00 | 31.00 | 7,400 |
| 03 Apr 2024 | 31.40 | 31.49 | 31.40 | 31.42 | 31.42 | 5,100 |
| 02 Apr 2024 | 31.33 | 31.39 | 30.93 | 31.39 | 31.39 | 13,800 |
| 01 Apr 2024 | 31.79 | 31.79 | 31.52 | 31.61 | 31.61 | 18,800 |
| 28 Mar 2024 | 31.63 | 31.74 | 31.63 | 31.64 | 31.64 | 4,300 |
| 27 Mar 2024 | 31.46 | 31.63 | 31.46 | 31.63 | 31.63 | 2,500 |
| 26 Mar 2024 | 31.49 | 31.51 | 31.40 | 31.40 | 31.40 | 1,200 |
| 25 Mar 2024 | 31.47 | 31.50 | 31.47 | 31.47 | 31.47 | 16,300 |
| 22 Mar 2024 | 31.59 | 31.60 | 31.50 | 31.55 | 31.55 | 7,200 |
| 21 Mar 2024 | 31.65 | 31.65 | 31.59 | 31.59 | 31.59 | 3,500 |
| 20 Mar 2024 | 31.25 | 31.51 | 31.25 | 31.47 | 31.47 | 6,000 |
| 19 Mar 2024 | 30.88 | 31.23 | 30.88 | 31.23 | 31.23 | 3,400 |
| 18 Mar 2024 | 31.11 | 31.17 | 31.07 | 31.08 | 31.08 | 5,300 |
| 15 Mar 2024 | 30.86 | 30.89 | 30.86 | 30.88 | 30.88 | 900 |
| 14 Mar 2024 | 31.13 | 31.13 | 30.88 | 31.04 | 31.04 | 11,700 |
| 13 Mar 2024 | 31.14 | 31.18 | 31.13 | 31.13 | 31.13 | 4,300 |
| 12 Mar 2024 | 31.15 | 31.20 | 31.02 | 31.13 | 31.13 | 4,100 |
| 11 Mar 2024 | 30.83 | 30.87 | 30.80 | 30.80 | 30.80 | 2,300 |
| 08 Mar 2024 | 31.19 | 31.19 | 30.85 | 30.85 | 30.85 | 71,000 |
| 07 Mar 2024 | 31.13 | 31.14 | 31.01 | 31.07 | 31.07 | 3,300 |
| 06 Mar 2024 | 30.71 | 30.76 | 30.71 | 30.76 | 30.76 | 27,700 |
| 05 Mar 2024 | 30.75 | 30.75 | 30.50 | 30.61 | 30.61 | 16,000 |
| 04 Mar 2024 | 30.86 | 30.98 | 30.86 | 30.90 | 30.90 | 17,000 |
| 01 Mar 2024 | 30.86 | 30.97 | 30.86 | 30.97 | 30.97 | 6,800 |
| 29 Feb 2024 | 30.68 | 30.73 | 30.55 | 30.73 | 30.73 | 1,900 |
| 28 Feb 2024 | 30.51 | 30.60 | 30.46 | 30.52 | 30.52 | 6,300 |
| 27 Feb 2024 | 30.51 | 30.63 | 30.51 | 30.63 | 30.63 | 5,900 |
| 26 Feb 2024 | 30.69 | 30.69 | 30.53 | 30.53 | 30.53 | 15,800 |
| 23 Feb 2024 | 30.72 | 30.72 | 30.61 | 30.70 | 30.70 | 7,400 |
| 22 Feb 2024 | 30.53 | 30.66 | 30.53 | 30.63 | 30.63 | 3,200 |
| 21 Feb 2024 | 29.83 | 30.02 | 29.83 | 30.02 | 30.02 | 2,800 |
| 20 Feb 2024 | 29.99 | 29.99 | 29.95 | 29.96 | 29.96 | 600 |
| 16 Feb 2024 | 30.13 | 30.30 | 30.13 | 30.15 | 30.15 | 19,300 |
| 15 Feb 2024 | 30.17 | 30.29 | 30.15 | 30.29 | 30.29 | 1,600 |
| 14 Feb 2024 | 29.72 | 30.14 | 29.72 | 30.14 | 30.14 | 4,200 |
| 13 Feb 2024 | 29.80 | 29.95 | 29.69 | 29.84 | 29.84 | 4,500 |
| 12 Feb 2024 | 30.27 | 30.40 | 30.22 | 30.24 | 30.24 | 3,500 |
| 09 Feb 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 1,900 |
| 08 Feb 2024 | 30.11 | 30.11 | 30.04 | 30.07 | 30.07 | 10,500 |
| 07 Feb 2024 | 30.19 | 30.19 | 29.95 | 30.05 | 30.05 | 7,600 |
| 06 Feb 2024 | 29.72 | 29.90 | 29.72 | 29.90 | 29.90 | 25,300 |
| 05 Feb 2024 | 29.87 | 29.87 | 29.79 | 29.83 | 29.83 | 600 |
| 02 Feb 2024 | 29.56 | 30.00 | 29.56 | 29.95 | 29.95 | 3,100 |
| 01 Feb 2024 | 29.41 | 29.55 | 29.41 | 29.55 | 29.55 | 3,800 |
| 31 Jan 2024 | 29.53 | 29.53 | 29.22 | 29.22 | 29.22 | 26,300 |
| 30 Jan 2024 | 29.65 | 29.73 | 29.65 | 29.70 | 29.70 | 6,700 |
| 29 Jan 2024 | 29.47 | 29.74 | 29.47 | 29.67 | 29.67 | 6,900 |
| 26 Jan 2024 | 29.44 | 29.57 | 29.44 | 29.47 | 29.47 | 11,000 |
| 25 Jan 2024 | 29.51 | 29.51 | 29.35 | 29.46 | 29.46 | 7,600 |
| 24 Jan 2024 | 29.52 | 29.52 | 29.29 | 29.33 | 29.33 | 17,500 |
| 23 Jan 2024 | 29.18 | 29.34 | 29.17 | 29.34 | 29.34 | 28,600 |
| 22 Jan 2024 | 29.35 | 29.39 | 29.29 | 29.29 | 29.29 | 14,900 |
| 19 Jan 2024 | 28.94 | 29.27 | 28.94 | 29.20 | 29.20 | 18,800 |
| 18 Jan 2024 | 28.68 | 28.88 | 28.68 | 28.87 | 28.87 | 4,800 |
| 17 Jan 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 300 |
| 16 Jan 2024 | 28.76 | 28.76 | 28.66 | 28.72 | 28.72 | 4,000 |
| 12 Jan 2024 | 28.82 | 28.89 | 28.82 | 28.89 | 28.89 | 5,200 |
| 11 Jan 2024 | 28.77 | 28.86 | 28.74 | 28.86 | 28.86 | 11,700 |
| 10 Jan 2024 | 28.74 | 28.93 | 28.74 | 28.91 | 28.91 | 11,800 |
| 09 Jan 2024 | 28.74 | 28.81 | 28.72 | 28.79 | 28.79 | 10,400 |
| 08 Jan 2024 | 28.11 | 28.74 | 28.11 | 28.74 | 28.74 | 9,000 |
| 05 Jan 2024 | 28.42 | 28.42 | 28.25 | 28.34 | 28.34 | 700 |
| 04 Jan 2024 | 28.43 | 28.54 | 28.30 | 28.30 | 28.30 | 5,700 |
| 03 Jan 2024 | 28.49 | 28.51 | 28.39 | 28.39 | 28.39 | 4,900 |
| 02 Jan 2024 | 28.57 | 28.66 | 28.30 | 28.61 | 28.61 | 5,100 |
| 29 Dec 2023 | 28.90 | 28.90 | 28.72 | 28.72 | 28.72 | 5,400 |
| 28 Dec 2023 | 28.96 | 29.03 | 28.90 | 28.93 | 28.93 | 2,600 |
| 27 Dec 2023 | 28.92 | 28.92 | 28.81 | 28.87 | 28.87 | 4,300 |
| 26 Dec 2023 | 28.85 | 28.97 | 28.77 | 28.87 | 28.87 | 9,500 |
| 22 Dec 2023 | 28.85 | 28.85 | 28.69 | 28.73 | 28.73 | 1,600 |
| 21 Dec 2023 | 28.57 | 28.65 | 28.48 | 28.61 | 28.61 | 4,500 |
| 20 Dec 2023 | 28.51 | 28.84 | 28.42 | 28.42 | 28.42 | 8,200 |
| 19 Dec 2023 | 28.72 | 28.83 | 28.69 | 28.83 | 28.83 | 7,100 |
| 18 Dec 2023 | 28.58 | 28.66 | 28.58 | 28.66 | 28.66 | 4,100 |
| 15 Dec 2023 | 27.92 | 28.55 | 27.92 | 28.41 | 28.41 | 19,600 |
| 14 Dec 2023 | 28.51 | 28.54 | 28.28 | 28.49 | 28.49 | 18,600 |
| 14 Dec 2023 | 0.047 Dividend | |||||
| 13 Dec 2023 | 28.26 | 28.48 | 28.19 | 28.41 | 28.37 | 6,900 |
| 12 Dec 2023 | 27.93 | 28.03 | 27.89 | 28.03 | 27.98 | 7,500 |
| 11 Dec 2023 | 27.95 | 27.98 | 27.74 | 27.98 | 27.93 | 21,500 |
| 08 Dec 2023 | 27.60 | 27.82 | 27.56 | 27.77 | 27.73 | 19,300 |
| 07 Dec 2023 | 27.58 | 27.66 | 27.53 | 27.65 | 27.61 | 10,200 |
| 06 Dec 2023 | 27.50 | 27.50 | 27.41 | 27.41 | 27.37 | 700 |
| 05 Dec 2023 | 27.44 | 27.58 | 27.44 | 27.52 | 27.48 | 11,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.