ETF Series Solutions - LHA Market State Tactical Q ETF (MSTQ) Historical Stock Data
29.77 ↑0.31 (1.06%)
As of April 23, 2024, 3:32pm EST.
Historical Data
In the past 30 trading days, MSTQ is down -0.03% a day on average. There have been 20 days where ETF Series Solutions - LHA Market State Tactical Q ETF closed green and 10 days where MSTQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 29.77 | 29.77 | ↑$0.00 (0.00%) | 29.77 | 29.77 | 69 |
| 2024-05-03 | 29.46 | 29.46 | ↑$0.00 (0.00%) | 29.46 | 29.46 | 150 |
| 2024-05-02 | 28.99 | 28.99 | ↑$0.00 (0.00%) | 28.99 | 28.99 | 60 |
| 2024-05-01 | 28.97 | 28.76 | ↓$0.21 (-0.74%) | 28.76 | 28.97 | 1.08K |
| 2024-04-30 | 29.12 | 28.97 | ↓$0.15 (-0.50%) | 28.97 | 29.12 | 1.07K |
| 2024-04-29 | 29.39 | 29.39 | ↑$0.00 (0.00%) | 29.39 | 29.39 | 1 |
| 2024-04-26 | 29.15 | 29.45 | ↑$0.30 (1.02%) | 29.14 | 29.51 | 13.85K |
| 2024-04-25 | 29.08 | 29.09 | ↑$0.01 (0.05%) | 29.08 | 29.09 | 218 |
| 2024-04-24 | 29.24 | 29.24 | ↑$0.00 (0.00%) | 29.24 | 29.24 | 22 |
| 2024-04-23 | 29.16 | 29.12 | ↓$0.04 (-0.12%) | 29.12 | 29.16 | 1.17K |
| 2024-04-22 | 28.81 | 28.81 | ↑$0.00 (0.00%) | 28.81 | 28.81 | 103 |
| 2024-04-19 | 28.85 | 28.78 | ↓$0.07 (-0.26%) | 28.75 | 28.85 | 202 |
| 2024-04-18 | 29.25 | 29.26 | ↑$0.01 (0.03%) | 29.25 | 29.26 | 101 |
| 2024-04-17 | 29.66 | 29.45 | ↓$0.21 (-0.70%) | 29.42 | 29.66 | 316 |
| 2024-04-16 | 29.71 | 29.72 | ↑$0.01 (0.02%) | 29.70 | 29.81 | 18.99K |
| 2024-04-15 | 29.74 | 29.73 | ↓$0.01 (-0.05%) | 29.73 | 29.74 | 115 |
| 2024-04-12 | 30.26 | 30.17 | ↓$0.09 (-0.29%) | 30.15 | 30.26 | 1.59K |
| 2024-04-11 | 30.71 | 30.67 | ↓$0.04 (-0.12%) | 30.67 | 30.71 | 285 |
| 2024-04-10 | 30.08 | 30.22 | ↑$0.14 (0.46%) | 30.08 | 30.22 | 4.12K |
| 2024-04-09 | 30.38 | 30.42 | ↑$0.04 (0.12%) | 30.38 | 30.42 | 100 |
| 2024-04-08 | 30.40 | 30.34 | ↓$0.06 (-0.18%) | 30.34 | 30.40 | 1.70K |
| 2024-04-05 | 30.35 | 30.37 | ↑$0.02 (0.07%) | 30.35 | 30.37 | 144 |
| 2024-04-04 | 30.08 | 30.02 | ↓$0.06 (-0.20%) | 30.02 | 30.08 | 612 |
| 2024-04-03 | 30.40 | 30.44 | ↑$0.04 (0.12%) | 30.40 | 30.48 | 2.52K |
| 2024-04-02 | 30.35 | 30.39 | ↑$0.04 (0.14%) | 30.34 | 30.41 | 639 |
| 2024-04-01 | 30.66 | 30.66 | ↑$0.00 (0.00%) | 30.66 | 30.66 | 111 |
| 2024-03-22 | 30.76 | 30.76 | ↑$0.00 (0.00%) | 30.76 | 30.76 | 100 |
| 2024-03-15 | 29.89 | 29.89 | ↑$0.00 (0.00%) | 29.89 | 29.89 | 100 |
| 2024-03-08 | 30.26 | 30.26 | ↑$0.00 (0.00%) | 30.26 | 30.26 | 100 |
| 2024-03-06 | 30.15 | 30.22 | ↑$0.07 (0.23%) | 30.15 | 30.22 | 47.30K |
Create an account or log in to view more rows.
$MSTQ whats the target for Friday close?
$MSTQ glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$MSTQ the greatest stock of all time
will not bow to the shorts
oh yeah
$MSTQ I would not be a bear now
$MSTQ Fake dip news.
$MSTQ I actually want the market pullback 5% is pretty crazy how this market keep going and going
$MSTQ bear trap dude
$MSTQ Another boring day I believe
$MSTQ it begins tomorrow
$MSTQ going down