LHA Market State™ Tactical Q ETF (MSTQ)
30.49
-0.06
(-0.21%)
USD |
BATS |
May 31, 16:00
MSTQ Price: 30.49 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 30.24 | 30.49 | 30.24 | 30.49 | 650.00 |
May 30, 2024 | 30.63 | 30.63 | 30.55 | 30.55 | 1798.00 |
May 29, 2024 | 30.93 | 30.94 | 30.85 | 30.85 | 1616.00 |
May 28, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 32.00 |
May 24, 2024 | 30.98 | 30.98 | 30.97 | 30.97 | 3407.00 |
May 23, 2024 | 30.67 | 30.68 | 30.67 | 30.68 | 350.00 |
May 22, 2024 | 30.73 | 30.81 | 30.73 | 30.81 | 446.00 |
May 21, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 49.00 |
May 20, 2024 | 30.73 | 30.82 | 30.73 | 30.76 | 3685.00 |
May 17, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 109.00 |
May 16, 2024 | 30.69 | 30.69 | 30.57 | 30.61 | 640.00 |
May 15, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 25.00 |
May 14, 2024 | 30.21 | 30.22 | 30.21 | 30.22 | 377.00 |
May 13, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 43.00 |
May 10, 2024 | 29.91 | 29.94 | 29.91 | 29.94 | 1260.00 |
May 09, 2024 | 29.83 | 29.84 | 29.83 | 29.84 | 1130.00 |
May 08, 2024 | 29.80 | 29.81 | 29.80 | 29.81 | 796.00 |
May 07, 2024 | 29.81 | 29.83 | 29.81 | 29.83 | 1263.00 |
May 06, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 69.00 |
May 03, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 150.00 |
May 02, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 60.00 |
May 01, 2024 | 28.97 | 28.97 | 28.76 | 28.76 | 1082.00 |
Apr 30, 2024 | 29.12 | 29.12 | 28.97 | 28.97 | 1074.00 |
Apr 29, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 1.000 |
Apr 26, 2024 | 29.15 | 29.51 | 29.14 | 29.45 | 13849.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.54
Minimum
Dec 28 2022
31.06
Maximum
May 28 2024
24.93
Average
24.83
Median
Jun 07 2023