LHA Market State Alpha Seeker ETF (MSVX)
23.54
-0.01
(-0.04%)
USD |
BATS |
May 08, 16:00
MSVX Price: 23.54 for May 8, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 08, 2024 | 23.55 | 23.55 | 23.48 | 23.54 | 1885.00 |
May 07, 2024 | 23.49 | 23.56 | 23.49 | 23.56 | 831.00 |
May 06, 2024 | 23.44 | 23.50 | 23.44 | 23.44 | 4349.00 |
May 03, 2024 | 23.50 | 23.52 | 23.48 | 23.48 | 1331.00 |
May 02, 2024 | 23.48 | 23.48 | 23.48 | 23.48 | 78.00 |
May 01, 2024 | 23.45 | 23.53 | 23.45 | 23.46 | 2449.00 |
Apr 30, 2024 | 23.45 | 23.47 | 23.45 | 23.47 | 4796.00 |
Apr 29, 2024 | 23.45 | 23.48 | 23.45 | 23.48 | 2048.00 |
Apr 26, 2024 | 23.55 | 23.57 | 23.46 | 23.54 | 43084.00 |
Apr 25, 2024 | 23.58 | 23.62 | 23.58 | 23.62 | 2130.00 |
Apr 24, 2024 | 23.59 | 23.61 | 23.59 | 23.59 | 3409.00 |
Apr 23, 2024 | 23.59 | 23.64 | 23.58 | 23.60 | 2631.00 |
Apr 22, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 105.00 |
Apr 19, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 1.000 |
Apr 18, 2024 | 23.76 | 23.81 | 23.76 | 23.81 | 165.00 |
Apr 17, 2024 | 23.81 | 23.81 | 23.78 | 23.79 | 5469.00 |
Apr 16, 2024 | 23.78 | 23.78 | 23.71 | 23.72 | 842.00 |
Apr 15, 2024 | 23.61 | 23.76 | 23.61 | 23.76 | 1579.00 |
Apr 12, 2024 | 23.68 | 23.71 | 23.65 | 23.71 | 964.00 |
Apr 11, 2024 | 23.65 | 23.65 | 23.63 | 23.63 | 671.00 |
Apr 10, 2024 | 23.62 | 23.68 | 23.62 | 23.68 | 1146.00 |
Apr 09, 2024 | 23.68 | 23.68 | 23.63 | 23.68 | 1808.00 |
Apr 08, 2024 | 23.62 | 23.67 | 23.62 | 23.67 | 253.00 |
Apr 05, 2024 | 23.59 | 23.64 | 23.55 | 23.55 | 1273.00 |
Apr 04, 2024 | 23.64 | 23.64 | 23.51 | 23.51 | 2132.00 |
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
22.81
Minimum
Jul 09 2020
26.76
Maximum
Aug 27 2021
24.63
Average
24.49
Median
Sep 15 2022