LHA Market State Tactical Beta ETF (MSTB)

MSTB
🏛️ Vereinigte Staaten →
39.41
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 39.45 39.54 39.36 39.41 0.0M
2025-09-25 39.29 39.36 39.23 39.23 0.0M
2025-09-24 39.46 39.46 39.34 39.39 0.0M
2025-09-23 39.49 39.61 39.39 39.39 0.0M
2025-09-22 39.50 39.66 39.47 39.60 0.0M
2025-09-19 39.37 39.68 39.25 39.68 0.0M
2025-09-18 39.39 39.43 39.27 39.27 0.0M
2025-09-17 39.22 39.25 39.08 39.13 0.0M
2025-09-16 39.40 39.42 39.28 39.31 0.0M
2025-09-15 39.29 39.37 39.29 39.34 0.0M
2025-09-12 39.16 39.22 39.08 39.18 0.0M
2025-09-11 39.03 39.19 39.03 39.18 0.0M
2025-09-10 38.91 38.91 38.73 38.86 0.0M
2025-09-09 38.61 38.73 38.61 38.73 0.0M
2025-09-08 38.60 38.67 38.54 38.60 0.0M
2025-09-05 38.66 38.66 38.33 38.49 0.0M
2025-09-04 38.51 38.62 38.47 38.61 0.0M
2025-09-03 38.30 38.34 38.22 38.33 0.5M
2025-09-02 38.28 38.29 38.28 38.29 0.0M
2025-08-29 38.42 38.46 38.42 38.46 0.0M
2025-08-28 38.51 38.67 38.51 38.64 0.0M
2025-08-27 38.53 38.53 38.47 38.51 0.0M
2025-08-26 38.25 38.41 38.25 38.41 0.0M
2025-08-25 38.41 38.42 38.29 38.29 0.0M
2025-08-22 38.45 38.47 38.38 38.39 0.0M
2025-08-21 37.88 37.91 37.78 37.85 0.0M
2025-08-20 37.85 38.01 37.79 38.01 0.0M
2025-08-19 38.18 38.19 37.99 38.06 0.0M
2025-08-18 37.98 38.31 37.98 38.31 0.0M
2025-08-15 38.30 38.36 38.30 38.31 0.0M
2025-08-14 38.36 38.42 38.33 38.42 0.0M
2025-08-13 38.26 38.38 38.26 38.38 0.0M
2025-08-12 38.15 38.28 38.15 38.24 0.0M
2025-08-11 37.98 38.06 37.88 37.90 0.0M
2025-08-08 38.05 38.05 37.91 37.91 0.0M
2025-08-07 37.87 37.87 37.75 37.81 0.0M
2025-08-06 37.83 37.93 37.82 37.83 0.0M
2025-08-05 37.99 37.99 37.81 37.81 0.0M
2025-08-04 37.35 37.96 37.35 37.96 0.0M
2025-08-01 37.33 37.42 37.33 37.40 0.0M
2025-07-31 38.53 38.53 37.92 37.92 0.0M
2025-07-30 38.31 38.36 38.02 38.14 0.0M
2025-07-29 38.25 38.28 38.20 38.22 0.0M
2025-07-28 38.44 38.44 38.25 38.33 0.0M
2025-07-25 38.40 38.40 38.24 38.36 0.0M
2025-07-24 38.22 38.25 38.14 38.14 0.0M
2025-07-23 38.05 38.12 37.96 38.12 0.0M
2025-07-22 37.83 37.88 37.74 37.88 0.0M
2025-07-21 37.99 38.00 37.89 37.89 0.0M
2025-07-18 37.74 37.82 37.72 37.79 0.0M
2025-07-17 37.70 37.81 37.63 37.79 0.0M
2025-07-16 37.47 37.58 37.33 37.57 0.0M
2025-07-15 37.59 37.59 37.49 37.49 0.0M
2025-07-14 37.49 37.67 37.49 37.63 0.0M
2025-07-11 37.60 37.64 37.55 37.55 0.0M
2025-07-10 37.68 37.73 37.68 37.71 0.0M
2025-07-09 37.57 37.66 37.48 37.55 0.0M
2025-07-08 37.39 37.42 37.38 37.38 0.0M
2025-07-07 37.49 37.52 37.33 37.38 0.0M
2025-07-03 37.66 37.72 37.65 37.66 0.0M
2025-07-02 37.31 37.37 37.31 37.37 0.0M
2025-07-01 37.24 37.24 37.15 37.20 0.0M
2025-06-30 37.13 37.23 37.13 37.23 0.0M
2025-06-27 37.07 37.07 36.90 37.06 0.0M
2025-06-26 36.75 36.88 36.72 36.88 0.0M
2025-06-25 36.64 36.64 36.55 36.55 0.0M
2025-06-24 36.44 36.62 36.44 36.47 0.0M
2025-06-23 36.13 36.24 35.95 36.24 0.0M
2025-06-20 36.04 36.04 35.85 35.97 0.0M
2025-06-18 36.04 36.04 36.02 36.02 0.0M
2025-06-17 36.19 36.19 36.07 36.07 0.0M
2025-06-16 36.40 36.42 36.29 36.32 0.0M
2025-06-13 36.22 36.22 36.12 36.15 0.0M
2025-06-12 36.55 36.56 36.53 36.53 0.0M
2025-06-11 36.54 36.74 36.47 36.53 0.0M
2025-06-10 36.49 36.66 36.49 36.62 0.0M
2025-06-09 36.43 36.49 36.43 36.45 0.0M
2025-06-06 36.44 36.44 36.41 36.41 0.0M
2025-06-05 36.18 36.33 35.99 36.03 0.0M
2025-06-04 36.30 36.30 36.18 36.22 0.0M
2025-06-03 36.07 36.25 36.07 36.21 0.0M
2025-06-02 35.69 35.96 35.69 35.96 0.0M
2025-05-30 35.46 35.84 35.46 35.84 0.0M
2025-05-29 35.83 35.83 35.75 35.83 0.0M
2025-05-28 35.83 35.83 35.71 35.71 0.0M
2025-05-27 35.72 35.90 35.72 35.87 0.0M
2025-05-23 35.12 35.25 35.09 35.19 0.0M
2025-05-22 35.48 35.57 35.34 35.44 0.0M
2025-05-21 35.85 35.98 35.41 35.47 0.0M
2025-05-20 35.98 36.05 35.89 36.00 0.0M
2025-05-19 35.96 36.14 35.96 36.14 0.0M
2025-05-16 35.82 36.11 35.82 36.11 0.0M
2025-05-15 35.65 35.90 35.65 35.86 0.0M
2025-05-14 35.70 35.73 35.67 35.73 0.0M
2025-05-13 35.76 35.76 35.69 35.71 0.0M
2025-05-12 35.20 35.40 35.20 35.40 0.0M
2025-05-09 34.30 34.43 34.30 34.33 0.0M
2025-05-08 34.16 34.59 34.16 34.37 0.0M
2025-05-07 34.11 34.25 34.11 34.25 0.0M
2025-05-06 34.18 34.31 34.16 34.23 0.0M
2025-05-05 34.35 34.48 34.26 34.31 0.0M
2025-05-02 34.38 34.59 34.38 34.51 0.0M
2025-05-01 34.38 34.38 34.20 34.20 0.0M
2025-04-30 33.56 34.15 33.56 34.15 0.0M
2025-04-29 33.80 34.01 33.80 33.95 0.0M
2025-04-28 33.93 33.94 33.59 33.83 0.0M
2025-04-25 33.79 33.84 33.74 33.84 0.0M
2025-04-24 33.39 33.73 33.39 33.70 0.0M
2025-04-23 33.57 33.67 33.22 33.28 0.0M
2025-04-22 32.56 32.99 32.56 32.94 0.0M
2025-04-21 32.61 32.61 32.01 32.34 0.0M
2025-04-17 33.08 33.32 32.94 33.01 0.0M
2025-04-16 33.32 33.39 32.71 33.00 0.0M
2025-04-15 33.82 33.95 33.68 33.70 0.1M
2025-04-14 33.89 34.04 33.73 33.73 0.0M
2025-04-11 33.50 33.94 33.47 33.86 0.0M
2025-04-10 33.11 33.51 32.64 33.24 0.0M
2025-04-09 32.24 33.00 32.24 32.90 0.0M
2025-04-08 32.38 32.40 31.93 31.93 0.0M
2025-04-07 31.21 31.90 30.10 31.36 0.1M
2025-04-04 31.96 31.96 31.55 31.64 0.0M
2025-04-03 32.34 32.64 32.34 32.64 0.0M
2025-04-02 32.53 32.56 32.53 32.55 0.0M
2025-04-01 32.45 32.62 32.35 32.53 0.0M
2025-03-31 32.03 32.33 32.03 32.32 0.0M
2025-03-28 32.31 32.34 32.13 32.15 0.0M
2025-03-27 32.80 32.83 32.72 32.73 0.0M
2025-03-26 33.07 33.07 32.68 32.78 0.0M
2025-03-25 33.15 33.15 33.08 33.08 0.0M
2025-03-24 33.05 33.10 32.96 33.10 0.0M
2025-03-21 32.32 32.58 32.32 32.58 0.0M
2025-03-20 32.74 32.74 32.53 32.58 0.0M
2025-03-19 32.55 32.73 32.49 32.71 0.0M
2025-03-18 32.42 32.42 32.31 32.36 0.0M
2025-03-17 32.54 32.71 32.42 32.59 0.0M
2025-03-14 32.37 32.45 32.37 32.45 0.0M
2025-03-13 32.30 32.30 32.07 32.07 0.0M
2025-03-12 32.43 32.53 32.37 32.42 0.0M
2025-03-11 33.01 33.01 32.41 32.46 0.0M
2025-03-10 32.98 32.99 32.56 32.66 0.0M
2025-03-07 33.15 33.40 33.02 33.23 0.2M
2025-03-06 33.57 33.57 33.06 33.27 0.0M
2025-03-05 33.39 33.83 33.35 33.73 0.0M
2025-03-04 33.30 33.75 33.30 33.40 0.0M
2025-03-03 34.23 34.32 33.69 33.74 0.0M
2025-02-28 33.95 34.25 33.85 34.25 0.0M
2025-02-27 34.18 34.18 33.95 33.95 0.0M
2025-02-26 34.23 34.32 34.20 34.28 0.0M
2025-02-25 34.50 34.50 34.21 34.29 0.0M
2025-02-24 34.50 34.54 34.46 34.53 0.0M
2025-02-21 34.61 34.65 34.56 34.60 0.0M
2025-02-20 34.87 34.95 34.84 34.95 0.0M
2025-02-19 34.98 35.10 34.98 35.09 0.0M
2025-02-18 34.82 34.99 34.82 34.98 0.0M
2025-02-14 35.05 35.05 34.94 34.94 0.0M
2025-02-13 34.83 35.00 34.83 34.98 0.0M
2025-02-12 34.65 34.70 34.65 34.69 0.0M
2025-02-11 34.83 34.84 34.73 34.84 0.0M
2025-02-10 34.80 34.84 34.66 34.70 0.0M
2025-02-07 34.83 34.84 34.48 34.48 0.0M
2025-02-06 34.83 34.83 34.70 34.82 0.0M
2025-02-05 34.61 34.75 34.61 34.71 0.1M
2025-02-04 34.61 34.63 34.54 34.59 0.0M
2025-02-03 34.05 34.57 33.94 34.40 0.0M
2025-01-31 35.06 35.10 34.64 34.64 0.0M
2025-01-30 34.75 34.91 34.73 34.91 0.0M
2025-01-29 34.74 34.81 34.48 34.67 0.1M
2025-01-28 34.57 34.86 34.57 34.82 0.0M
2025-01-27 34.41 34.50 34.33 34.50 0.0M
2025-01-24 35.00 35.04 35.00 35.04 0.0M
2025-01-23 34.85 35.16 34.85 35.16 0.0M
2025-01-22 34.88 35.03 34.88 35.03 0.0M
2025-01-21 34.55 34.87 34.55 34.87 0.0M
2025-01-17 34.13 34.60 34.13 34.49 0.0M
2025-01-16 34.10 34.20 34.10 34.13 0.0M
2025-01-15 34.24 34.33 34.14 34.19 0.0M
2025-01-14 33.65 33.65 33.47 33.55 0.0M
2025-01-13 33.48 33.63 33.40 33.63 0.0M
2025-01-10 33.56 33.69 33.54 33.59 0.0M
2025-01-08 33.93 34.06 33.80 33.99 0.0M
2025-01-07 34.29 34.29 33.82 33.94 0.0M
2025-01-06 34.25 34.63 34.25 34.32 0.0M
2025-01-03 34.00 34.18 34.00 34.17 0.0M
2025-01-02 34.28 34.28 33.59 33.72 0.0M