LHA Market State Alpha Seeker ETF (MSVX) Historical Stock Data
23.62 ↑0.03 (0.12%)
As of March 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MSVX is up 0.05% a day on average. There have been 19 days where LHA Market State Alpha Seeker ETF closed green and 11 days where MSVX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 23.58 | 23.62 | ↑$0.04 (0.17%) | 23.58 | 23.62 | 2.13K |
| 2024-04-24 | 23.59 | 23.59 | ↑$0.00 (0.00%) | 23.59 | 23.61 | 3.41K |
| 2024-04-23 | 23.59 | 23.60 | ↑$0.01 (0.04%) | 23.58 | 23.64 | 2.63K |
| 2024-04-22 | 23.68 | 23.68 | ↑$0.00 (0.00%) | 23.68 | 23.68 | 105 |
| 2024-04-18 | 23.76 | 23.81 | ↑$0.05 (0.19%) | 23.76 | 23.81 | 165 |
| 2024-04-17 | 23.81 | 23.79 | ↓$0.02 (-0.07%) | 23.78 | 23.81 | 5.47K |
| 2024-04-16 | 23.78 | 23.72 | ↓$0.06 (-0.26%) | 23.71 | 23.78 | 842 |
| 2024-04-15 | 23.61 | 23.76 | ↑$0.15 (0.64%) | 23.61 | 23.76 | 1.58K |
| 2024-04-12 | 23.68 | 23.71 | ↑$0.03 (0.11%) | 23.65 | 23.71 | 0.96K |
| 2024-04-11 | 23.65 | 23.63 | ↓$0.02 (-0.08%) | 23.63 | 23.65 | 671 |
| 2024-04-10 | 23.62 | 23.68 | ↑$0.06 (0.25%) | 23.62 | 23.68 | 1.15K |
| 2024-04-09 | 23.68 | 23.68 | ↑$0.00 (0.00%) | 23.63 | 23.68 | 1.81K |
| 2024-04-08 | 23.62 | 23.67 | ↑$0.05 (0.21%) | 23.62 | 23.67 | 253 |
| 2024-04-05 | 23.59 | 23.55 | ↓$0.04 (-0.17%) | 23.55 | 23.60 | 1.27K |
| 2024-04-04 | 23.64 | 23.51 | ↓$0.13 (-0.55%) | 23.51 | 23.64 | 2.13K |
| 2024-04-03 | 23.87 | 23.87 | ↓$0.00 (-0.02%) | 23.87 | 23.87 | 1.58K |
| 2024-04-02 | 23.68 | 23.83 | ↑$0.15 (0.62%) | 23.68 | 23.86 | 831 |
| 2024-04-01 | 23.90 | 23.95 | ↑$0.05 (0.21%) | 23.85 | 23.95 | 63.44K |
| 2024-03-28 | 24.06 | 24.00 | ↓$0.06 (-0.26%) | 24.00 | 24.06 | 1.04K |
| 2024-03-27 | 24.04 | 24.04 | ↑$0.00 (0.00%) | 24.04 | 24.04 | 106 |
| 2024-03-26 | 23.94 | 23.98 | ↑$0.04 (0.16%) | 23.94 | 24.02 | 6.55K |
| 2024-03-25 | 23.92 | 23.96 | ↑$0.04 (0.16%) | 23.92 | 23.96 | 7.80K |
| 2024-03-22 | 23.96 | 24.01 | ↑$0.05 (0.21%) | 23.96 | 24.01 | 670 |
| 2024-03-21 | 23.98 | 23.95 | ↓$0.03 (-0.11%) | 23.95 | 23.98 | 233 |
| 2024-03-20 | 23.90 | 23.93 | ↑$0.03 (0.11%) | 23.80 | 23.93 | 4.44K |
| 2024-03-19 | 23.86 | 23.83 | ↓$0.03 (-0.13%) | 23.83 | 23.87 | 478 |
| 2024-03-18 | 23.69 | 23.76 | ↑$0.07 (0.30%) | 23.69 | 23.79 | 2.09K |
| 2024-03-15 | 23.67 | 23.67 | ↑$0.00 (0.00%) | 23.67 | 23.67 | 56 |
| 2024-03-14 | 23.78 | 23.73 | ↓$0.05 (-0.21%) | 23.63 | 23.78 | 1.94K |
| 2024-03-13 | 23.85 | 23.84 | ↓$0.01 (-0.04%) | 23.78 | 23.88 | 26.03K |
Create an account or log in to view more rows.
$MSVX Green today if ya buy
$MSVX upupup!
$MSVX get ready bears and bulls
$MSVX very nice
$MSVX shorters eat my shit
$MSVX we need more volume
$MSVX steady steady n hold
$MSVX this board is on fire
$MSVX Spike it!
$MSVX Holding Strong since January ??????????