MSVX Price Trends

LHA Market State Alpha Seeker ETF (MSVX)

21.56 0.00 (0.00%) USD | BATS | Nov 21, 16:00

21.59 +0.03 (+0.12%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2020. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 21, 2024	21.56	21.56	21.56	21.56	0.000
Nov 20, 2024	21.51	21.56	21.38	21.56	1283.00
Nov 19, 2024	21.53	21.71	21.53	21.66	1554.00
Nov 18, 2024	21.84	21.85	21.81	21.85	2388.00
Nov 15, 2024	21.64	21.64	21.59	21.64	504.00
Nov 14, 2024	21.96	22.00	21.96	22.00	1392.00
Nov 13, 2024	21.97	22.02	21.97	22.02	1372.00
Nov 12, 2024	21.86	21.94	21.86	21.94	608.00
Nov 11, 2024	21.92	21.99	21.90	21.95	5352.00
Nov 08, 2024	21.89	21.89	21.86	21.87	2126.00
Nov 07, 2024	21.91	21.94	21.86	21.86	1025.00
Nov 06, 2024	21.81	21.85	21.77	21.79	3368.00
Nov 05, 2024	21.91	21.91	21.89	21.89	306.00
Nov 04, 2024	21.86	21.90	21.84	21.87	3846.00
Nov 01, 2024	21.96	21.99	21.96	21.99	422.00
Oct 31, 2024	21.98	22.04	21.98	21.99	704.00
Oct 30, 2024	22.01	22.07	22.00	22.02	731.00
Oct 29, 2024	21.97	22.03	21.96	22.03	1261.00
Oct 28, 2024	22.04	22.04	22.04	22.04	156.00
Oct 25, 2024	22.03	22.03	22.03	22.03	215.00
Oct 24, 2024	22.01	22.02	22.01	22.02	594.00
Oct 23, 2024	22.01	22.02	22.01	22.02	388.00
Oct 22, 2024	22.02	22.09	21.95	22.02	3021.00
Oct 21, 2024	21.99	22.00	21.99	22.00	456.00
Oct 18, 2024	21.93	21.99	21.93	21.99	145.00

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).

Read full definition.

Price Range, Past 5 Years

21.56

Minimum

Nov 20 2024

26.76

Maximum

Aug 27 2021

24.46

Average

24.37

Median

Price Benchmarks