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
2021-12-31 32.35 32.40 32.16 32.24 0.0M
2021-12-30 32.74 32.74 32.27 32.30 0.1M
2021-12-29 32.67 32.72 32.34 32.36 0.1M
2021-12-28 32.11 32.49 32.11 32.28 0.1M
2021-12-27 31.90 32.54 31.90 32.35 0.0M
2021-12-23 32.00 32.12 31.92 32.05 0.0M
2021-12-22 31.18 31.85 31.18 31.81 0.5M
2021-12-21 31.12 31.50 31.11 31.43 0.0M
2021-12-20 30.56 31.41 30.56 30.98 0.1M
2021-12-17 31.24 32.80 30.18 30.18 0.1M
2021-12-16 31.98 32.07 31.53 31.54 0.1M
2021-12-15 31.20 31.98 31.20 31.91 0.0M
2021-12-14 32.25 32.25 31.89 32.13 0.0M
2021-12-13 32.92 32.92 32.34 32.36 0.0M
2021-12-10 32.72 32.72 32.41 32.71 0.1M
2021-12-09 32.55 32.55 32.36 32.37 0.0M
2021-12-08 32.56 32.60 32.35 32.59 0.1M
2021-12-07 32.57 32.57 32.41 32.43 0.1M
2021-12-06 31.93 32.22 31.93 32.13 0.0M
2021-12-03 32.48 32.48 31.78 31.97 0.0M
2021-12-02 31.71 32.12 31.62 31.89 0.1M
2021-12-01 31.93 32.01 31.57 31.58 0.1M
2021-11-30 31.90 32.14 31.67 31.78 0.2M
2021-11-29 32.28 32.38 32.13 32.19 0.0M
2021-11-26 32.23 32.33 31.84 31.95 0.0M
2021-11-24 32.52 32.70 32.44 32.65 0.0M
2021-11-23 32.48 32.67 32.35 32.67 0.0M
2021-11-22 32.92 33.08 32.51 32.51 0.0M
2021-11-19 32.70 33.65 32.65 32.73 0.1M
2021-11-18 32.65 32.80 32.54 32.76 0.0M
2021-11-17 32.71 32.71 32.60 32.65 0.2M
2021-11-16 32.69 32.83 32.69 32.74 0.0M
2021-11-15 32.64 32.66 32.49 32.62 0.0M
2021-11-12 32.37 32.66 32.37 32.52 0.1M
2021-11-11 32.42 32.47 32.31 32.39 0.1M
2021-11-10 32.48 32.61 32.24 32.37 0.1M
2021-11-09 32.75 32.75 32.52 32.62 0.1M
2021-11-08 32.81 32.81 32.71 32.74 0.0M
2021-11-05 32.69 32.87 32.57 32.73 0.3M
2021-11-04 32.57 32.61 32.45 32.53 0.0M
2021-11-03 32.18 32.48 32.11 32.38 0.0M
2021-11-02 32.14 32.23 32.10 32.17 0.0M
2021-11-01 32.01 32.07 31.94 32.01 0.0M
2021-10-29 31.85 32.06 31.82 32.01 0.0M
2021-10-28 31.73 31.96 31.73 31.93 0.0M
2021-10-27 31.83 31.86 31.62 31.63 0.1M
2021-10-26 31.85 32.04 31.74 31.74 0.2M
2021-10-25 31.57 31.79 31.56 31.70 1.1M
2021-10-22 31.58 31.68 31.55 31.58 0.0M
2021-10-21 31.51 31.66 31.48 31.66 0.0M
2021-10-20 31.57 31.57 31.42 31.49 0.0M
2021-10-19 31.33 31.44 31.30 31.44 0.0M
2021-10-18 31.17 31.22 31.03 31.13 0.0M
2021-10-15 30.98 31.14 30.98 31.12 0.1M
2021-10-14 30.49 30.85 30.49 30.82 0.1M
2021-10-13 30.37 30.41 30.30 30.35 0.0M
2021-10-12 30.42 30.48 30.21 30.23 0.0M
2021-10-11 30.74 30.74 30.34 30.34 0.0M
2021-10-08 30.86 30.86 30.51 30.60 0.1M
2021-10-07 30.79 30.98 30.66 30.68 0.0M
2021-10-06 30.08 30.51 30.08 30.51 0.0M
2021-10-05 30.44 30.54 30.25 30.28 0.0M
2021-10-04 30.10 30.40 30.10 30.27 0.1M
2021-10-01 30.26 30.48 30.22 30.29 0.3M
2021-09-30 30.61 30.64 30.28 30.28 0.0M
2021-09-29 30.72 30.84 29.99 30.63 0.0M
2021-09-28 30.84 30.84 30.40 30.52 0.1M
2021-09-27 31.28 31.28 30.97 31.06 0.1M
2021-09-24 31.16 31.29 31.14 31.19 0.2M
2021-09-23 31.27 31.38 31.25 31.27 0.2M
2021-09-22 31.04 31.14 31.04 31.10 0.1M
2021-09-21 31.08 31.14 30.87 30.87 0.0M
2021-09-20 31.22 31.22 30.54 30.96 0.1M
2021-09-17 31.74 31.74 31.40 31.48 0.0M
2021-09-16 31.97 31.98 31.58 31.82 0.1M
2021-09-15 31.60 31.92 31.58 31.84 0.1M
2021-09-14 31.85 31.89 31.49 31.57 0.0M
2021-09-13 31.94 31.94 31.57 31.70 0.0M
2021-09-10 32.03 32.03 31.69 31.69 0.0M
2021-09-09 32.09 32.19 31.94 31.95 0.0M
2021-09-08 32.12 32.12 31.99 32.03 0.2M
2021-09-07 32.19 32.22 32.06 32.09 0.1M
2021-09-03 32.32 32.32 32.15 32.19 0.0M
2021-09-02 32.28 32.34 32.19 32.22 0.1M
2021-09-01 32.29 32.31 32.12 32.16 0.1M
2021-08-31 32.25 32.25 32.05 32.12 0.0M
2021-08-30 32.06 32.27 32.06 32.22 0.0M
2021-08-27 31.80 32.12 31.80 32.05 0.4M
2021-08-26 31.88 31.96 31.69 31.73 0.1M
2021-08-25 32.12 32.12 31.86 31.95 0.0M
2021-08-24 31.80 31.94 31.80 31.85 0.1M
2021-08-23 31.80 31.91 31.66 31.83 0.1M
2021-08-20 31.44 31.54 31.37 31.54 0.2M
2021-08-19 30.88 31.35 30.88 31.25 0.0M
2021-08-18 31.52 31.62 31.19 31.20 0.0M
2021-08-17 31.62 31.62 31.36 31.55 0.0M
2021-08-16 31.55 31.78 31.53 31.78 0.0M
2021-08-13 31.69 31.73 31.68 31.70 0.1M
2021-08-12 31.56 31.69 31.51 31.66 0.0M
2021-08-11 31.60 31.64 31.51 31.54 0.0M
2021-08-10 31.61 31.61 31.44 31.48 0.1M
2021-08-09 31.45 31.51 31.43 31.46 0.0M
2021-08-06 31.45 31.54 31.45 31.52 0.0M
2021-08-05 31.34 31.48 31.30 31.48 0.0M
2021-08-04 31.41 31.41 31.25 31.27 0.0M
2021-08-03 31.24 31.41 30.96 31.36 0.0M
2021-08-02 31.21 31.41 31.08 31.08 0.0M
2021-07-30 31.08 31.31 31.08 31.20 0.0M
2021-07-29 31.44 31.49 31.35 31.38 0.0M
2021-07-28 31.24 31.34 31.15 31.21 0.0M
2021-07-27 31.20 31.26 31.04 31.26 0.0M
2021-07-26 31.29 31.39 31.27 31.39 0.0M
2021-07-23 31.25 31.68 31.10 31.31 0.0M
2021-07-22 30.98 31.06 30.93 30.98 0.0M
2021-07-21 30.59 31.01 30.59 30.97 0.1M
2021-07-20 30.50 30.82 30.50 30.77 0.0M
2021-07-19 30.43 30.43 30.10 30.21 0.0M
2021-07-16 31.03 31.14 30.76 30.81 0.0M
2021-07-15 31.05 31.07 30.91 31.04 0.0M
2021-07-14 31.09 31.26 31.09 31.16 0.0M
2021-07-13 31.31 31.31 31.11 31.11 0.0M
2021-07-12 31.18 31.27 31.18 31.27 0.0M
2021-07-09 30.82 31.12 30.82 31.11 0.0M
2021-07-08 31.02 31.02 30.59 30.78 0.0M
2021-07-07 31.11 31.11 30.88 31.07 0.0M
2021-07-06 30.91 30.95 30.77 30.92 0.0M
2021-07-02 31.02 31.06 30.89 31.06 0.0M
2021-07-01 30.73 30.83 30.65 30.82 0.0M
2021-06-30 30.63 30.67 30.60 30.67 0.0M
2021-06-29 30.64 30.64 30.51 30.55 0.0M
2021-06-28 30.49 30.60 30.43 30.54 0.0M
2021-06-25 30.26 30.50 30.26 30.45 0.0M
2021-06-24 29.91 30.49 29.91 30.30 0.0M
2021-06-23 30.23 30.37 30.22 30.27 0.0M
2021-06-22 29.80 30.45 29.80 30.36 0.0M
2021-06-21 29.96 30.15 29.70 30.15 0.1M
2021-06-18 29.90 29.90 29.77 29.77 0.0M
2021-06-17 30.26 30.29 30.06 30.17 0.0M
2021-06-16 30.32 30.38 29.89 30.17 0.0M
2021-06-15 30.39 30.43 30.31 30.37 0.1M
2021-06-14 30.34 30.38 30.27 30.34 0.0M
2021-06-11 30.33 30.36 30.19 30.35 0.0M
2021-06-10 30.34 30.34 30.23 30.32 0.0M
2021-06-09 30.17 30.28 30.12 30.14 0.0M
2021-06-08 30.15 30.22 30.05 30.21 0.1M
2021-06-07 30.24 30.24 30.14 30.21 0.1M
2021-06-04 30.10 30.28 30.07 30.27 0.0M
2021-06-03 29.82 30.03 29.75 29.93 0.0M
2021-06-02 30.02 30.12 29.66 30.08 0.0M
2021-06-01 30.15 30.15 29.95 29.95 0.0M
2021-05-28 30.06 30.14 30.01 30.06 0.0M
2021-05-27 30.18 30.18 29.93 30.06 0.0M
2021-05-26 29.95 30.02 29.84 29.98 0.0M
2021-05-25 30.01 30.11 29.81 29.84 0.0M
2021-05-24 29.92 30.05 29.92 29.96 0.0M
2021-05-21 29.74 29.81 29.59 29.64 0.0M
2021-05-20 29.56 29.71 29.48 29.62 0.1M
2021-05-19 29.48 29.64 29.21 29.64 0.0M
2021-05-18 30.03 30.11 29.76 29.76 0.0M
2021-05-17 29.82 29.98 29.82 29.86 0.0M
2021-05-14 29.98 30.07 29.95 30.06 0.0M
2021-05-13 29.75 30.05 29.71 29.88 0.0M
2021-05-12 29.84 29.84 29.58 29.62 0.1M
2021-05-11 29.97 30.02 29.71 30.01 0.1M
2021-05-10 30.54 30.58 30.26 30.29 0.0M
2021-05-07 30.54 30.68 30.54 30.60 0.0M
2021-05-06 30.28 30.40 30.06 30.40 0.0M
2021-05-05 30.22 30.35 30.07 30.21 0.0M
2021-05-04 30.18 30.18 29.86 30.09 0.0M
2021-05-03 30.45 30.55 30.35 30.40 0.4M
2021-04-30 30.49 30.49 30.23 30.23 0.1M
2021-04-29 30.50 30.56 30.33 30.56 0.0M
2021-04-28 30.42 30.42 30.32 30.34 0.0M
2021-04-27 30.31 30.41 30.31 30.39 0.0M
2021-04-26 30.41 30.42 30.28 30.34 0.0M
2021-04-23 30.02 30.52 30.02 30.39 0.3M
2021-04-22 30.49 30.49 29.95 30.01 0.1M
2021-04-21 29.97 30.33 29.94 30.27 0.0M
2021-04-20 30.09 30.09 29.85 29.97 0.0M
2021-04-19 30.28 30.29 30.03 30.11 0.0M
2021-04-16 30.23 30.39 30.23 30.28 0.0M
2021-04-15 30.17 30.25 30.09 30.19 0.0M
2021-04-14 30.01 30.02 29.77 29.82 0.0M
2021-04-13 29.89 30.04 29.88 30.01 0.0M
2021-04-12 29.84 30.29 29.79 29.82 0.0M
2021-04-09 29.71 29.87 29.67 29.87 0.0M
2021-04-08 29.71 30.06 29.46 29.65 0.1M
2021-04-07 29.54 29.54 29.40 29.49 0.0M
2021-04-06 29.48 29.54 29.41 29.41 0.0M
2021-04-05 29.25 29.53 29.25 29.48 0.0M
2021-04-01 28.97 29.07 28.84 29.07 0.0M
2021-03-31 28.71 28.85 28.67 28.70 0.0M
2021-03-30 28.57 28.65 28.47 28.47 0.2M
2021-03-29 28.60 28.72 28.47 28.66 0.0M
2021-03-26 28.31 28.57 28.29 28.57 0.0M
2021-03-25 28.03 28.28 27.80 28.20 0.1M
2021-03-24 28.29 28.38 28.08 28.10 0.0M
2021-03-23 28.37 28.46 28.08 28.09 0.0M
2021-03-22 28.38 28.56 28.35 28.46 0.0M
2021-03-19 28.11 28.36 28.03 28.28 0.0M
2021-03-18 28.28 28.63 28.21 28.25 0.1M
2021-03-17 28.54 28.76 28.40 28.67 0.0M
2021-03-16 28.75 28.78 28.60 28.60 0.0M
2021-03-15 28.57 28.67 28.35 28.65 0.0M
2021-03-12 28.34 28.50 28.28 28.49 0.1M
2021-03-11 28.32 28.67 28.32 28.47 0.2M
2021-03-10 28.05 28.23 28.05 28.17 0.0M
2021-03-09 28.08 28.24 28.07 28.07 0.0M
2021-03-08 27.65 28.03 27.65 27.68 0.0M
2021-03-05 27.47 27.76 27.24 27.76 0.0M
2021-03-04 27.95 27.95 27.05 27.40 0.0M
2021-03-03 28.00 28.10 27.79 27.83 0.1M
2021-03-02 28.36 28.43 28.14 28.14 0.0M
2021-03-01 28.21 28.60 28.21 28.50 0.0M
2021-02-26 28.09 28.26 27.99 28.02 0.0M
2021-02-25 28.62 28.62 27.95 28.05 0.0M
2021-02-24 28.32 28.81 28.28 28.78 0.0M
2021-02-23 28.05 28.51 28.05 28.43 0.0M
2021-02-22 28.15 28.57 28.15 28.38 0.0M
2021-02-19 28.73 28.80 28.57 28.58 0.0M
2021-02-18 28.57 28.71 28.44 28.65 0.0M
2021-02-17 28.75 28.77 28.61 28.74 0.0M
2021-02-16 29.06 29.06 28.77 28.83 0.0M
2021-02-12 28.69 28.85 28.67 28.85 0.0M
2021-02-11 30.00 30.00 28.50 28.67 0.3M
2021-02-10 28.96 28.96 28.54 28.57 0.1M
2021-02-09 28.60 28.69 28.58 28.63 0.0M
2021-02-08 28.58 28.66 28.51 28.65 0.0M
2021-02-05 28.44 28.50 28.40 28.45 0.1M
2021-02-04 28.18 28.37 28.14 28.37 0.0M
2021-02-03 28.05 28.15 27.96 28.06 0.0M
2021-02-02 27.81 28.07 27.77 28.00 0.0M
2021-02-01 27.99 27.99 27.33 27.59 0.1M
2021-01-29 27.67 27.68 27.17 27.28 0.0M
2021-01-28 27.57 28.50 27.57 27.92 0.1M
2021-01-27 27.53 27.70 27.53 27.70 0.0M
2021-01-26 27.92 27.92 27.75 27.79 0.0M
2021-01-25 27.80 27.88 27.58 27.86 0.0M
2021-01-22 27.64 27.72 27.63 27.69 0.0M
2021-01-21 27.81 27.86 27.75 27.79 0.0M
2021-01-20 27.55 27.84 27.55 27.80 0.0M
2021-01-19 27.36 27.46 27.28 27.40 0.1M
2021-01-15 27.62 27.62 27.14 27.17 0.0M
2021-01-14 27.54 27.56 27.35 27.37 0.1M
2021-01-13 27.42 27.59 27.31 27.54 0.0M
2021-01-12 27.38 28.00 27.27 27.42 0.1M
2021-01-11 27.47 27.50 27.39 27.42 0.0M
2021-01-08 27.54 27.73 27.38 27.56 0.0M
2021-01-07 27.30 27.53 27.30 27.48 0.1M
2021-01-06 26.97 27.21 26.96 27.07 0.0M
2021-01-05 26.91 26.95 26.81 26.86 0.1M
2021-01-04 27.01 27.01 26.72 26.82 0.6M