Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Etf Name | Etf Symbol | Market | Stock Type |
|---|---|---|---|
| LHA Market State Tactical Q ETF | MSTQ | AMEX | Exchange Traded Fund |
| Price Change | Price Change % | Etf Price | Last Trade
|
|
|---|---|---|---|---|
| -0.0637 | -0.21% | 30.4889 | 15:15:02 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 30.5526 | 30.24 | 30.5526 | 30.4889 | 30.5526 |
MSTQ Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 30.6793 | 31.0633 | 30.24 | 30.83 | 1,713 | -0.1904 | -0.62% |
| 1 Month | 28.9907 | 31.0633 | 28.9907 | 30.52 | 908 | 1.50 | 5.17% |
| 3 Months | 30.67 | 31.0633 | 28.75 | 30.05 | 1,489 | -0.1811 | -0.59% |
| 6 Months | 26.9925 | 31.0633 | 26.62 | 28.19 | 3,050 | 3.50 | 12.95% |
| 1 Year | 24.9135 | 31.0633 | 24.35 | 27.90 | 2,183 | 5.58 | 22.38% |
| 3 Years | 25.34 | 31.0633 | 19.5387 | 26.04 | 2,244 | 5.15 | 20.32% |
| 5 Years | 25.34 | 31.0633 | 19.5387 | 26.04 | 2,244 | 5.15 | 20.32% |
MSTQ 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 30.4889 | -0.06 | -0.21% | 30.5526 | 30.5526 | 30.24 | 650 |
| May 30 2024 | 30.5526 | -0.30 | -0.97% | 30.8514 | 30.8514 | 30.5526 | 1,798 |
| May 29 2024 | 30.8514 | -0.21 | -0.68% | 31.0633 | 31.0633 | 30.8514 | 1,616 |
| May 28 2024 | 31.0633 | 0.09 | 0.29% | 30.9733 | 31.0633 | 30.9733 | 32 |
| May 24 2024 | 30.9733 | 0.29 | 0.96% | 30.6793 | 30.98 | 30.6793 | 3,407 |
| May 23 2024 | 30.6793 | -0.13 | -0.41% | 30.8054 | 30.8054 | 30.67 | 350 |
| May 22 2024 | 30.8054 | -0.05 | -0.16% | 30.8538 | 30.8538 | 30.73 | 446 |
| May 21 2024 | 30.8538 | 0.09 | 0.30% | 30.65 | 30.8538 | 30.65 | 49 |
| May 20 2024 | 30.7623 | 0.21 | 0.68% | 30.86 | 30.86 | 30.73 | 3,685 |
| May 17 2024 | 30.5557 | -0.06 | -0.19% | 30.60 | 30.60 | 30.5557 | 109 |
| May 16 2024 | 30.6144 | -0.04 | -0.13% | 30.6552 | 30.69 | 30.57 | 640 |
| May 15 2024 | 30.6552 | 0.44 | 1.45% | 30.2175 | 30.6552 | 30.2175 | 25 |
| May 14 2024 | 30.2175 | 0.23 | 0.77% | 29.988 | 30.2175 | 29.988 | 377 |
| May 13 2024 | 29.988 | 0.05 | 0.16% | 29.9398 | 29.988 | 29.9398 | 43 |
| May 10 2024 | 29.9398 | 0.10 | 0.34% | 29.8379 | 29.9398 | 29.8379 | 1,260 |
| May 09 2024 | 29.8379 | 0.03 | 0.10% | 29.8081 | 29.8379 | 29.8081 | 1,130 |
| May 08 2024 | 29.8081 | -0.02 | -0.07% | 29.8277 | 29.8277 | 29.80 | 796 |
| May 07 2024 | 29.8277 | 0.05 | 0.18% | 29.7741 | 29.8277 | 29.7741 | 1,263 |
| May 06 2024 | 29.7741 | 0.31 | 1.06% | 29.4621 | 29.7741 | 29.4621 | 69 |
| May 03 2024 | 29.4621 | 0.47 | 1.63% | 28.9907 | 29.4621 | 28.9907 | 150 |
| May 02 2024 | 28.9907 | 0.23 | 0.81% | 28.7567 | 28.9907 | 28.7567 | 60 |
