LHA Market State Tactical Q ETF (MSTQ)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 29.12 | 29.12 | 28.97 | 28.97 | 28.97 | 1,074 |
| 29 Apr 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 100 |
| 26 Apr 2024 | 29.15 | 29.51 | 29.14 | 29.45 | 29.45 | 13,800 |
| 25 Apr 2024 | 29.08 | 29.09 | 29.08 | 29.09 | 29.09 | 200 |
| 24 Apr 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 100 |
| 23 Apr 2024 | 29.16 | 29.16 | 29.12 | 29.12 | 29.12 | 1,200 |
| 22 Apr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 100 |
| 19 Apr 2024 | 28.85 | 28.85 | 28.75 | 28.78 | 28.78 | 200 |
| 18 Apr 2024 | 29.25 | 29.26 | 29.25 | 29.26 | 29.26 | 100 |
| 17 Apr 2024 | 29.66 | 29.66 | 29.42 | 29.45 | 29.45 | 300 |
| 16 Apr 2024 | 29.71 | 29.81 | 29.70 | 29.72 | 29.72 | 19,000 |
| 15 Apr 2024 | 29.74 | 29.74 | 29.73 | 29.73 | 29.73 | 100 |
| 12 Apr 2024 | 30.26 | 30.26 | 30.15 | 30.17 | 30.17 | 1,600 |
| 11 Apr 2024 | 30.71 | 30.71 | 30.67 | 30.67 | 30.67 | 300 |
| 10 Apr 2024 | 30.08 | 30.22 | 30.08 | 30.22 | 30.22 | 4,100 |
| 09 Apr 2024 | 30.38 | 30.42 | 30.38 | 30.42 | 30.42 | 100 |
| 08 Apr 2024 | 30.40 | 30.40 | 30.34 | 30.34 | 30.34 | 1,700 |
| 05 Apr 2024 | 30.35 | 30.37 | 30.35 | 30.37 | 30.37 | 100 |
| 04 Apr 2024 | 30.08 | 30.08 | 30.02 | 30.02 | 30.02 | 600 |
| 03 Apr 2024 | 30.40 | 30.48 | 30.40 | 30.44 | 30.44 | 2,500 |
| 02 Apr 2024 | 30.35 | 30.41 | 30.34 | 30.39 | 30.39 | 600 |
| 01 Apr 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 100 |
| 28 Mar 2024 | 30.66 | 30.66 | 30.62 | 30.62 | 30.62 | 1,000 |
| 27 Mar 2024 | 30.54 | 30.65 | 30.54 | 30.63 | 30.63 | 4,600 |
| 26 Mar 2024 | 30.63 | 30.64 | 30.55 | 30.55 | 30.55 | 500 |
| 25 Mar 2024 | 30.71 | 30.74 | 30.65 | 30.65 | 30.65 | 6,000 |
| 22 Mar 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 100 |
| 21 Mar 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 100 |
| 20 Mar 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 100 |
| 19 Mar 2024 | 30.21 | 30.25 | 30.21 | 30.25 | 30.25 | 1,700 |
| 18 Mar 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 100 |
| 15 Mar 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 100 |
| 14 Mar 2024 | 30.30 | 30.30 | 30.10 | 30.21 | 30.21 | 4,700 |
| 13 Mar 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 200 |
| 12 Mar 2024 | 30.42 | 30.57 | 30.42 | 30.55 | 30.55 | 1,000 |
| 11 Mar 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 200 |
| 08 Mar 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 100 |
| 07 Mar 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 06 Mar 2024 | 30.15 | 30.22 | 30.15 | 30.22 | 30.22 | 47,300 |
| 05 Mar 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 100 |
| 04 Mar 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 100 |
| 01 Mar 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 100 |
| 29 Feb 2024 | 30.18 | 30.28 | 30.18 | 30.28 | 30.28 | 600 |
| 28 Feb 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 100 |
| 27 Feb 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 100 |
| 26 Feb 2024 | 30.17 | 30.17 | 30.09 | 30.10 | 30.10 | 1,300 |
| 23 Feb 2024 | 30.18 | 30.18 | 30.11 | 30.11 | 30.11 | 600 |
| 22 Feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 100 |
| 21 Feb 2024 | 29.21 | 29.35 | 29.21 | 29.35 | 29.35 | 400 |
| 20 Feb 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 100 |
| 16 Feb 2024 | 29.67 | 29.96 | 29.67 | 29.68 | 29.68 | 5,100 |
| 15 Feb 2024 | 29.92 | 29.94 | 29.92 | 29.94 | 29.94 | 300 |
| 14 Feb 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 100 |
| 13 Feb 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 100 |
| 12 Feb 2024 | 30.09 | 30.09 | 30.01 | 30.01 | 30.01 | 1,000 |
| 09 Feb 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 400 |
| 08 Feb 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 100 |
| 07 Feb 2024 | 29.77 | 29.80 | 29.77 | 29.80 | 29.80 | 200 |
| 06 Feb 2024 | 29.66 | 29.67 | 29.52 | 29.52 | 29.52 | 2,800 |
| 05 Feb 2024 | 29.59 | 29.63 | 29.59 | 29.63 | 29.63 | 200 |
| 02 Feb 2024 | 29.67 | 29.72 | 29.67 | 29.67 | 29.67 | 400 |
| 01 Feb 2024 | 28.99 | 29.16 | 28.99 | 29.10 | 29.10 | 2,700 |
| 31 Jan 2024 | 28.92 | 28.92 | 28.80 | 28.80 | 28.80 | 2,800 |
| 30 Jan 2024 | 29.39 | 29.41 | 29.38 | 29.38 | 29.38 | 900 |
| 29 Jan 2024 | 29.59 | 29.59 | 29.56 | 29.56 | 29.56 | 100 |
| 26 Jan 2024 | 29.27 | 29.28 | 29.27 | 29.27 | 29.27 | 300 |
| 25 Jan 2024 | 29.53 | 29.53 | 29.39 | 29.42 | 29.42 | 800 |
| 24 Jan 2024 | 29.44 | 29.44 | 29.42 | 29.42 | 29.42 | 300 |
| 23 Jan 2024 | 29.22 | 29.25 | 29.22 | 29.25 | 29.25 | 200 |
| 22 Jan 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 100 |
| 19 Jan 2024 | 28.95 | 29.08 | 28.95 | 29.08 | 29.08 | 1,300 |
| 18 Jan 2024 | 28.46 | 28.48 | 28.46 | 28.48 | 28.48 | 1,400 |
| 17 Jan 2024 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 100 |
| 16 Jan 2024 | 28.18 | 28.22 | 28.18 | 28.22 | 28.22 | 300 |
| 12 Jan 2024 | 28.22 | 28.26 | 28.22 | 28.24 | 28.24 | 3,700 |
| 11 Jan 2024 | 28.19 | 28.22 | 28.19 | 28.22 | 28.22 | 2,400 |
| 10 Jan 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 100 |
| 09 Jan 2024 | 27.95 | 27.97 | 27.95 | 27.97 | 27.97 | 200 |
| 08 Jan 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 200 |
| 05 Jan 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 200 |
| 04 Jan 2024 | 27.37 | 27.37 | 27.28 | 27.28 | 27.28 | 1,400 |
| 03 Jan 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 100 |
| 02 Jan 2024 | 27.61 | 27.74 | 27.60 | 27.74 | 27.74 | 3,600 |
| 29 Dec 2023 | 28.42 | 28.42 | 28.25 | 28.25 | 28.25 | 400 |
| 28 Dec 2023 | 28.49 | 28.50 | 28.41 | 28.41 | 28.41 | 1,600 |
| 27 Dec 2023 | 28.35 | 28.43 | 28.35 | 28.42 | 28.42 | 600 |
| 26 Dec 2023 | 28.46 | 28.46 | 28.38 | 28.38 | 28.38 | 200 |
| 22 Dec 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 100 |
| 21 Dec 2023 | 28.15 | 28.16 | 28.15 | 28.16 | 28.16 | 300 |
| 20 Dec 2023 | 27.90 | 28.21 | 27.85 | 27.85 | 27.85 | 800 |
| 19 Dec 2023 | 28.17 | 28.26 | 28.17 | 28.26 | 28.26 | 2,500 |
| 18 Dec 2023 | 28.11 | 28.20 | 28.11 | 28.13 | 28.13 | 700 |
| 15 Dec 2023 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 100 |
| 14 Dec 2023 | 27.69 | 27.79 | 27.69 | 27.76 | 27.76 | 1,700 |
| 14 Dec 2023 | 0.216 Dividend | |||||
| 13 Dec 2023 | 28.02 | 28.02 | 27.97 | 27.97 | 27.76 | 400 |
| 12 Dec 2023 | 27.59 | 27.68 | 27.59 | 27.63 | 27.42 | 1,900 |
| 11 Dec 2023 | 27.39 | 27.41 | 27.39 | 27.41 | 27.20 | 1,700 |
| 08 Dec 2023 | 27.18 | 27.18 | 27.17 | 27.17 | 26.96 | 8,500 |
| 07 Dec 2023 | 27.00 | 27.06 | 27.00 | 27.06 | 26.85 | 400 |
| *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.