Free Trial

LHA Market State Alpha Seeker ETF (MSVX) Chart & Stock Price History

$21.66 +0.10 (+0.46%)
(As of 11/21/2024 ET)

LHA Market State Alpha Seeker ETF Stock Price Performance

5 Day
Performance
+0.07%
1 Month
Performance
-1.52%
3 Month
Performance
-7.56%
6 Month
Performance
-8.84%
Year-To-Date
Performance
-9.10%
1 Year
Performance
-9.79%
Receive MSVX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for LHA Market State Alpha Seeker ETF and its competitors with MarketBeat's FREE daily newsletter.

MSVX Stock Chart for Thursday, November, 21, 2024

LHA Market State Alpha Seeker ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/21/2024$21.56$21.56$21.56$21.381,283 shs$17.79 million
11/20/2024$21.85$21.56
-1.32%
$21.56$21.381,283 shs$17.79 million
11/19/2024$21.78$21.85
+0.33%
$21.85$21.812,388 shs$18.03 million
11/18/2024$21.64$21.78
+0.63%
$21.84$21.782,388 shs$17.97 million
11/15/2024$22.00$21.62
-1.72%
$21.65$21.62500 shs$17.84 million
11/14/2024$21.98$22.00
+0.09%
$22.00$21.981,392 shs$18.15 million
11/13/2024$21.94$21.98
+0.21%
$21.98$21.981,372 shs$18.13 million
11/12/2024$21.90$21.94
+0.15%
$21.94$21.94566 shs$18.10 million
11/11/2024$21.87$21.90
+0.13%
$21.99$21.905,352 shs$18.07 million
11/08/2024$21.89$21.87
-0.09%
$21.89$21.862,126 shs$18.04 million
11/07/2024$21.77$21.89
+0.55%
$21.91$21.871,025 shs$18.06 million
11/06/2024$21.89$21.77
-0.53%
$21.81$21.773,368 shs$17.96 million
11/05/2024$21.99$21.89
-0.48%
$21.91$21.89306 shs$18.06 million
11/04/2024$21.99$21.99$21.99$21.96422 shs$18.14 million
11/01/2024$21.99$21.99$21.99$21.96422 shs$18.14 million
10/31/2024$22.02$21.99
-0.14%
$22.04$21.98704 shs$18.14 million
10/30/2024$22.02$22.02$22.07$22.00731 shs$18.17 million
10/29/2024$22.04$22.02
-0.07%
$22.02$22.021,260 shs$18.17 million
10/28/2024$22.03$22.04
+0.02%
$22.04$22.04156 shs$18.18 million
10/25/2024$22.02$22.02$22.02$22.01594 shs$18.17 million
10/24/2024$22.02$22.02$22.02$22.01594 shs$18.17 million
10/23/2024$22.07$22.02
-0.23%
$22.02$22.01388 shs$18.17 million
10/22/2024$21.99$22.07
+0.34%
$22.07$21.953,021 shs$18.21 million
10/21/2024$21.99$21.99
+0.02%
$21.99$21.99359 shs$18.15 million


This page (BATS:MSVX) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners