LHA Market State Alpha Seeker ETF (MSVX) Historical Stock Data
22.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSVX is up 0.20% a day on average. There have been 26 days where LHA Market State Alpha Seeker ETF closed green and 4 days where MSVX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-19 | 22.33 | 22.38 | ↑$0.05 (0.22%) | 22.33 | 22.47 | 4.71K |
| 2024-12-18 | 22.34 | 22.37 | ↑$0.03 (0.13%) | 22.34 | 22.37 | 58.62K |
| 2024-12-17 | 22.32 | 22.37 | ↑$0.05 (0.22%) | 22.32 | 22.37 | 446 |
| 2024-12-16 | 22.32 | 22.37 | ↑$0.05 (0.22%) | 22.32 | 22.40 | 1.09K |
| 2024-12-13 | 22.34 | 22.36 | ↑$0.02 (0.09%) | 22.34 | 22.40 | 428 |
| 2024-12-12 | 22.34 | 22.41 | ↑$0.07 (0.31%) | 22.34 | 22.46 | 1.05K |
| 2024-12-11 | 22.34 | 22.41 | ↑$0.07 (0.31%) | 22.34 | 22.41 | 2.63K |
| 2024-12-10 | 22.34 | 22.37 | ↑$0.03 (0.13%) | 22.32 | 22.37 | 583 |
| 2024-12-09 | 22.35 | 22.35 | ↑$0.00 (0.00%) | 22.35 | 22.35 | 84 |
| 2024-12-06 | 22.45 | 22.50 | ↑$0.05 (0.22%) | 22.45 | 22.50 | 540 |
| 2024-12-05 | 22.39 | 22.40 | ↑$0.01 (0.05%) | 22.39 | 22.44 | 1.87K |
| 2024-12-04 | 22.54 | 22.45 | ↓$0.09 (-0.40%) | 22.45 | 22.54 | 601 |
| 2024-12-03 | 22.29 | 22.41 | ↑$0.12 (0.54%) | 22.29 | 22.41 | 2.22K |
| 2024-12-02 | 22.28 | 22.38 | ↑$0.10 (0.44%) | 22.28 | 22.38 | 4.48K |
| 2024-11-29 | 22.28 | 22.28 | ↑$0.00 (0.00%) | 22.28 | 22.28 | 15 |
| 2024-11-27 | 22.02 | 22.17 | ↑$0.15 (0.70%) | 22.02 | 22.17 | 3.56K |
| 2024-11-26 | 22.12 | 22.19 | ↑$0.07 (0.30%) | 22.12 | 22.21 | 4.33K |
| 2024-11-25 | 21.94 | 22.07 | ↑$0.13 (0.60%) | 21.94 | 22.10 | 1.26K |
| 2024-11-22 | 21.80 | 21.89 | ↑$0.09 (0.40%) | 21.78 | 21.89 | 843 |
| 2024-11-21 | 21.66 | 21.66 | ↑$0.00 (0.00%) | 21.66 | 21.66 | 111 |
| 2024-11-20 | 21.51 | 21.56 | ↑$0.05 (0.25%) | 21.51 | 21.56 | 1.28K |
| 2024-11-19 | 21.53 | 21.66 | ↑$0.13 (0.60%) | 21.53 | 21.71 | 1.55K |
| 2024-11-18 | 21.84 | 21.85 | ↑$0.02 (0.08%) | 21.81 | 21.85 | 2.39K |
| 2024-11-15 | 21.65 | 21.64 | ↓$0.00 (-0.01%) | 21.62 | 21.65 | 504 |
| 2024-11-14 | 21.96 | 22.00 | ↑$0.04 (0.17%) | 21.96 | 22.00 | 1.39K |
| 2024-11-13 | 21.97 | 22.02 | ↑$0.05 (0.21%) | 21.97 | 22.02 | 1.37K |
| 2024-11-12 | 21.86 | 21.94 | ↑$0.08 (0.38%) | 21.86 | 21.94 | 608 |
| 2024-11-11 | 21.92 | 21.95 | ↑$0.03 (0.14%) | 21.90 | 21.99 | 5.35K |
| 2024-11-08 | 21.89 | 21.87 | ↓$0.02 (-0.08%) | 21.86 | 21.89 | 1.98K |
| 2024-11-07 | 21.91 | 21.86 | ↓$0.05 (-0.23%) | 21.86 | 21.91 | 1.03K |
Create an account or log in to view more rows.
$MSVX every dip gets bought up.
$MSVX Like if the Hedgies are fucked
$MSVX Beautiful!! 😀
$MSVX holy fuck
$MSVX cup and handle forming
$MSVX the catalyst we need !
$MSVX in it to win it
$MSVX one of the poorest performed stocks for a big name.
$MSVX bounce it!!
$MSVX Green today if ya buy