LHA Market State™ Tactical Q ETF (MSTQ)

MSTQ
🏛️ Vereinigte Staaten →
38.62
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
2024-12-31 32.80 32.80 32.58 32.58 0.0M
2024-12-30 34.16 34.30 34.16 34.20 0.0M
2024-12-27 34.56 34.56 34.56 34.56 0.0M
2024-12-26 35.14 35.21 35.08 35.08 0.0M
2024-12-24 34.96 35.04 34.96 35.04 0.0M
2024-12-23 34.31 34.62 34.31 34.62 0.0M
2024-12-20 34.50 34.50 34.28 34.28 0.0M
2024-12-19 34.23 34.30 34.04 34.04 0.0M
2024-12-18 34.37 34.37 34.33 34.37 0.0M
2024-12-17 35.55 35.56 35.34 35.48 0.0M
2024-12-16 35.38 35.71 35.38 35.64 0.0M
2024-12-13 35.15 35.15 35.07 35.12 0.0M
2024-12-12 34.97 34.97 34.79 34.88 0.0M
2024-12-11 35.09 35.14 35.09 35.10 0.0M
2024-12-10 34.62 34.63 34.43 34.44 0.0M
2024-12-09 34.68 34.68 34.50 34.50 0.0M
2024-12-06 34.85 34.86 34.75 34.85 0.0M
2024-12-05 34.62 34.62 34.57 34.57 0.0M
2024-12-04 34.50 34.74 34.49 34.65 0.0M
2024-12-03 34.12 34.22 34.12 34.22 0.0M
2024-12-02 34.00 34.15 34.00 34.14 0.0M
2024-11-29 33.75 33.75 33.75 33.75 0.0M
2024-11-27 33.33 33.45 33.33 33.45 0.0M
2024-11-26 33.63 33.74 33.63 33.74 0.0M
2024-11-25 33.65 33.65 33.51 33.54 0.0M
2024-11-22 33.56 33.56 33.49 33.51 0.0M
2024-11-21 33.48 33.48 33.45 33.45 0.0M
2024-11-20 33.09 33.32 33.01 33.32 0.0M
2024-11-19 33.35 33.35 33.35 33.35 0.0M
2024-11-18 33.14 33.14 33.12 33.12 0.0M
2024-11-15 32.84 32.93 32.84 32.90 0.0M
2024-11-14 33.97 33.97 33.71 33.71 0.0M
2024-11-13 34.04 34.04 33.98 33.98 0.0M
2024-11-12 34.00 34.00 34.00 34.00 0.0M
2024-11-11 34.02 34.03 34.02 34.03 0.0M
2024-11-08 34.03 34.07 34.03 34.06 0.0M
2024-11-07 34.02 34.11 33.99 33.99 0.0M
2024-11-06 33.50 33.57 33.50 33.51 0.0M
2024-11-05 32.86 32.86 32.86 32.86 0.0M
2024-11-04 32.61 32.64 32.52 32.52 0.0M
2024-11-01 32.74 32.74 32.73 32.73 0.0M
2024-10-31 32.70 32.70 32.56 32.56 0.0M
2024-10-30 33.42 33.48 33.37 33.37 0.0M
2024-10-29 33.19 33.63 33.19 33.63 0.0M
2024-10-28 33.35 33.35 33.28 33.28 0.0M
2024-10-25 33.34 33.34 33.29 33.29 0.0M
2024-10-24 33.08 33.09 33.08 33.09 0.0M
2024-10-23 32.80 32.80 32.80 32.80 0.0M
2024-10-22 33.33 33.33 33.33 33.33 0.0M
2024-10-21 33.24 33.25 33.19 33.25 0.0M
2024-10-18 33.24 33.24 33.20 33.20 0.0M
2024-10-17 33.06 33.06 33.02 33.02 0.0M
2024-10-16 33.04 33.04 32.93 33.02 0.0M
2024-10-15 32.98 32.98 32.98 32.98 0.0M
2024-10-14 33.40 33.40 33.35 33.35 0.0M
2024-10-11 33.19 33.19 33.19 33.19 0.0M
2024-10-10 33.15 33.18 33.15 33.18 0.0M
2024-10-09 33.18 33.22 33.18 33.22 0.0M
2024-10-08 33.02 33.02 33.02 33.02 0.0M
2024-10-07 32.59 32.59 32.52 32.52 0.0M
2024-10-04 32.83 32.89 32.83 32.89 0.0M
2024-10-03 32.43 32.50 32.43 32.50 0.0M
2024-10-02 32.58 32.58 32.55 32.55 0.0M
2024-10-01 32.51 32.52 32.48 32.48 0.0M
2024-09-30 32.91 33.08 32.91 33.08 0.0M
2024-09-27 33.03 33.03 33.01 33.01 0.0M
2024-09-26 33.19 33.19 33.17 33.17 0.0M
2024-09-25 32.93 32.93 32.93 32.93 0.0M
2024-09-24 32.54 32.91 32.54 32.87 0.0M
2024-09-23 32.75 32.75 32.75 32.75 0.0M
2024-09-20 32.78 32.78 32.66 32.66 0.0M
2024-09-19 32.60 32.83 32.60 32.73 0.0M
2024-09-17 32.12 32.12 32.12 32.12 0.0M
2024-09-16 32.13 32.13 32.13 32.13 0.0M
2024-09-13 32.30 32.30 32.25 32.25 0.0M
2024-09-12 32.13 32.13 32.08 32.08 0.0M
2024-09-11 31.83 31.83 31.83 31.83 0.0M
2024-09-10 31.19 31.26 31.19 31.24 0.0M
2024-09-09 30.89 30.99 30.89 30.99 0.0M
2024-09-06 31.18 31.18 30.72 30.72 0.0M
2024-09-05 31.58 31.58 31.50 31.50 0.0M
2024-09-04 31.51 31.54 31.51 31.54 0.0M
2024-09-03 31.58 31.68 31.58 31.68 0.0M
2024-08-30 32.55 32.55 32.55 32.55 0.0M
2024-08-29 32.27 32.27 32.17 32.17 0.0M
2024-08-28 32.30 32.30 32.19 32.25 0.0M
2024-08-27 32.57 32.57 32.57 32.57 0.0M
2024-08-26 32.48 32.53 32.46 32.46 0.0M
2024-08-23 32.89 32.89 32.79 32.79 0.0M
2024-08-22 32.75 32.75 32.44 32.44 0.0M
2024-08-21 32.94 32.99 32.94 32.99 0.0M
2024-08-20 32.78 32.78 32.78 32.78 0.0M
2024-08-19 32.87 32.91 32.87 32.91 0.0M
2024-08-16 32.65 32.65 32.59 32.59 0.0M
2024-08-15 32.49 32.49 32.49 32.49 0.0M
2024-08-14 31.71 31.89 31.67 31.89 0.0M
2024-08-13 32.00 32.00 31.99 31.99 0.0M
2024-08-12 31.47 31.52 31.36 31.36 0.0M
2024-08-09 31.61 31.61 31.45 31.45 0.0M
2024-08-08 31.67 31.67 31.63 31.63 0.0M
2024-08-07 31.21 31.21 31.08 31.08 0.0M
2024-08-06 31.48 31.63 31.48 31.58 0.0M
2024-08-05 30.98 31.83 30.96 31.83 0.1M
2024-08-02 30.69 30.73 30.69 30.72 0.0M
2024-08-01 31.45 31.45 31.45 31.45 0.0M
2024-07-31 32.19 32.25 32.19 32.24 0.0M
2024-07-30 31.35 31.38 31.35 31.38 0.0M
2024-07-29 31.84 31.84 31.82 31.82 0.0M
2024-07-26 31.74 31.74 31.73 31.73 0.0M
2024-07-25 31.78 31.78 31.53 31.53 0.0M
2024-07-24 31.92 31.92 31.81 31.81 0.0M
2024-07-23 33.05 33.10 33.03 33.03 0.0M
2024-07-22 33.19 33.24 33.14 33.14 0.0M
2024-07-19 32.32 32.65 32.32 32.65 0.0M
2024-07-18 32.94 33.10 32.89 33.10 0.0M
2024-07-17 33.32 33.33 33.32 33.33 0.0M
2024-07-16 34.10 34.10 33.63 33.70 0.0M
2024-07-15 33.41 33.74 33.41 33.64 0.0M
2024-07-12 33.36 33.85 33.36 33.59 0.0M
2024-07-11 33.44 33.44 33.44 33.44 0.0M
2024-07-10 34.07 34.18 34.07 34.18 0.0M
2024-07-09 33.77 33.79 33.77 33.79 0.0M
2024-07-08 33.78 33.78 33.78 33.78 0.0M
2024-07-05 33.70 33.70 33.70 33.70 0.0M
2024-07-03 33.23 33.30 33.23 33.30 0.0M
2024-07-02 32.96 33.01 32.96 33.01 0.0M
2024-07-01 32.62 32.70 32.62 32.70 0.0M
2024-06-28 32.59 32.62 32.54 32.54 0.0M
2024-06-27 32.72 32.72 32.64 32.64 0.0M
2024-06-26 32.56 32.63 32.56 32.63 0.0M
2024-06-25 32.54 32.54 32.53 32.53 0.0M
2024-06-24 32.15 32.15 32.15 32.15 0.0M
2024-06-21 32.55 32.58 32.54 32.54 0.0M
2024-06-20 32.71 32.71 32.60 32.62 0.0M
2024-06-18 32.89 32.89 32.87 32.87 0.0M
2024-06-17 33.02 33.02 32.88 32.88 0.0M
2024-06-13 32.31 32.31 32.30 32.30 0.0M
2024-06-12 32.01 32.12 32.01 32.12 0.0M
2024-06-11 31.59 31.65 31.59 31.65 0.0M
2024-06-10 31.44 31.45 31.43 31.43 0.0M
2024-06-07 31.48 31.48 31.33 31.33 0.0M
2024-06-06 31.34 31.35 31.34 31.35 0.0M
2024-06-05 31.27 31.36 31.27 31.36 0.0M
2024-06-04 30.66 30.73 30.66 30.73 0.0M
2024-06-03 30.51 30.59 30.51 30.59 0.0M
2024-05-31 30.24 30.49 30.24 30.49 0.0M
2024-05-30 30.63 30.63 30.55 30.55 0.0M
2024-05-29 30.93 30.94 30.85 30.85 0.0M
2024-05-28 31.06 31.06 31.06 31.06 0.0M
2024-05-24 30.98 30.98 30.97 30.97 0.0M
2024-05-23 30.67 30.68 30.67 30.68 0.0M
2024-05-22 30.73 30.81 30.73 30.81 0.0M
2024-05-21 30.85 30.85 30.85 30.85 0.0M
2024-05-20 30.73 30.82 30.73 30.76 0.0M
2024-05-17 30.56 30.56 30.56 30.56 0.0M
2024-05-16 30.69 30.69 30.57 30.61 0.0M
2024-05-15 30.66 30.66 30.66 30.66 0.0M
2024-05-14 30.21 30.22 30.21 30.22 0.0M
2024-05-13 29.99 29.99 29.99 29.99 0.0M
2024-05-10 29.91 29.94 29.91 29.94 0.0M
2024-05-09 29.83 29.84 29.83 29.84 0.0M
2024-05-08 29.80 29.81 29.80 29.81 0.0M
2024-05-07 29.81 29.83 29.81 29.83 0.0M
2024-05-06 29.77 29.77 29.77 29.77 0.0M
2024-05-03 29.46 29.46 29.46 29.46 0.0M
2024-05-02 28.99 28.99 28.99 28.99 0.0M
2024-05-01 28.97 28.97 28.76 28.76 0.0M
2024-04-30 29.12 29.12 28.97 28.97 0.0M
2024-04-29 29.39 29.39 29.39 29.39 0.0M
2024-04-26 29.15 29.51 29.14 29.45 0.0M
2024-04-25 29.08 29.09 29.08 29.09 0.0M
2024-04-24 29.24 29.24 29.24 29.24 0.0M
2024-04-23 29.16 29.16 29.12 29.12 0.0M
2024-04-22 28.81 28.81 28.81 28.81 0.0M
2024-04-19 28.85 28.85 28.75 28.78 0.0M
2024-04-18 29.25 29.26 29.25 29.26 0.0M
2024-04-17 29.66 29.66 29.42 29.45 0.0M
2024-04-16 29.71 29.81 29.70 29.72 0.0M
2024-04-15 29.74 29.74 29.73 29.73 0.0M
2024-04-12 30.26 30.26 30.15 30.17 0.0M
2024-04-11 30.71 30.71 30.67 30.67 0.0M
2024-04-10 30.08 30.22 30.08 30.22 0.0M
2024-04-09 30.38 30.42 30.38 30.42 0.0M
2024-04-08 30.40 30.40 30.34 30.34 0.0M
2024-04-05 30.35 30.37 30.35 30.37 0.0M
2024-04-04 30.08 30.08 30.02 30.02 0.0M
2024-04-03 30.40 30.48 30.40 30.44 0.0M
2024-04-02 30.35 30.41 30.34 30.39 0.0M
2024-04-01 30.66 30.66 30.66 30.66 0.0M
2024-03-28 30.66 30.66 30.62 30.62 0.0M
2024-03-27 30.54 30.65 30.54 30.63 0.0M
2024-03-26 30.63 30.64 30.55 30.55 0.0M
2024-03-25 30.71 30.74 30.65 30.65 0.0M
2024-03-22 30.76 30.76 30.76 30.76 0.0M
2024-03-21 30.72 30.72 30.72 30.72 0.0M
2024-03-20 30.56 30.56 30.56 30.56 0.0M
2024-03-19 30.21 30.25 30.21 30.25 0.0M
2024-03-18 30.17 30.17 30.17 30.17 0.0M
2024-03-15 29.89 29.89 29.89 29.89 0.0M
2024-03-14 30.30 30.30 30.10 30.21 0.0M
2024-03-13 30.30 30.30 30.30 30.30 0.0M
2024-03-12 30.42 30.57 30.42 30.55 0.0M
2024-03-11 30.13 30.13 30.13 30.13 0.0M
2024-03-08 30.26 30.26 30.26 30.26 0.0M
2024-03-06 30.15 30.22 30.15 30.22 0.0M
2024-03-05 30.02 30.02 30.02 30.02 0.0M
2024-03-04 30.55 30.55 30.55 30.55 0.0M
2024-03-01 30.67 30.67 30.67 30.67 0.0M
2024-02-29 30.18 30.28 30.18 30.28 0.0M
2024-02-28 29.97 29.97 29.97 29.97 0.0M
2024-02-27 30.14 30.14 30.14 30.14 0.0M
2024-02-26 30.17 30.17 30.09 30.10 0.0M
2024-02-23 30.18 30.18 30.11 30.11 0.0M
2024-02-22 30.20 30.20 30.20 30.20 0.0M
2024-02-21 29.21 29.36 29.21 29.36 0.0M
2024-02-20 29.44 29.44 29.44 29.44 0.0M
2024-02-16 29.67 29.96 29.67 29.69 0.0M
2024-02-15 29.92 29.94 29.92 29.94 0.0M
2024-02-14 29.88 29.88 29.88 29.88 0.0M
2024-02-13 29.55 29.55 29.55 29.55 0.0M
2024-02-12 30.09 30.09 30.01 30.01 0.0M
2024-02-09 30.13 30.13 30.13 30.13 0.0M
2024-02-08 29.84 29.84 29.84 29.84 0.0M
2024-02-07 29.77 29.80 29.77 29.80 0.0M
2024-02-06 29.66 29.67 29.52 29.52 0.0M
2024-02-05 29.59 29.63 29.59 29.63 0.0M
2024-02-02 29.67 29.72 29.67 29.67 0.0M
2024-02-01 28.99 29.16 28.99 29.10 0.0M
2024-01-31 28.92 28.92 28.80 28.80 0.0M
2024-01-30 29.39 29.41 29.38 29.38 0.0M
2024-01-29 29.59 29.59 29.56 29.56 0.0M
2024-01-26 29.27 29.28 29.27 29.27 0.0M
2024-01-25 29.53 29.53 29.39 29.42 0.0M
2024-01-24 29.44 29.44 29.42 29.42 0.0M
2024-01-23 29.22 29.26 29.22 29.26 0.0M
2024-01-22 29.12 29.12 29.12 29.12 0.0M
2024-01-19 28.95 29.08 28.95 29.08 0.0M
2024-01-18 28.46 28.48 28.46 28.48 0.0M
2024-01-17 28.08 28.08 28.08 28.08 0.0M
2024-01-16 28.18 28.22 28.18 28.22 0.0M
2024-01-12 28.22 28.26 28.22 28.24 0.0M
2024-01-11 28.19 28.22 28.19 28.22 0.0M
2024-01-10 28.16 28.16 28.16 28.16 0.0M
2024-01-09 27.95 27.97 27.95 27.97 0.0M
2024-01-08 27.92 27.92 27.92 27.92 0.0M
2024-01-05 27.31 27.31 27.31 27.31 0.0M
2024-01-04 27.37 27.37 27.28 27.28 0.0M
2024-01-03 27.48 27.48 27.48 27.48 0.0M
2024-01-02 27.61 27.74 27.60 27.74 0.0M