LHA Market State Tactical Q ETF (MSTQ)

MSTQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	32.16	32.55	32.16	32.55	32.55	2.40%	2,483
Mar 30, 2026	31.81	31.81	31.79	31.79	31.79	-0.88%	195
Mar 27, 2026	32.09	32.09	32.07	32.07	32.07	-1.32%	1,020
Mar 26, 2026	32.50	32.50	32.50	32.50	32.50	-1.80%	193
Mar 25, 2026	33.09	33.09	33.09	33.09	33.09	0.50%	94
Mar 24, 2026	33.02	33.02	32.92	32.92	32.92	-0.91%	1,904
Mar 23, 2026	33.14	33.31	33.14	33.23	33.23	0.54%	483
Mar 20, 2026	33.07	33.07	33.02	33.05	33.05	-1.23%	991
Mar 19, 2026	33.30	33.51	33.30	33.46	33.46	-0.47%	1,716
Mar 18, 2026	33.71	33.71	33.62	33.62	33.62	-0.68%	4,063
Mar 17, 2026	33.80	33.89	33.78	33.85	33.85	0.33%	1,420
Mar 16, 2026	33.75	33.81	33.74	33.74	33.74	0.52%	1,437
Mar 13, 2026	33.59	33.59	33.49	33.57	33.57	-0.53%	4,752
Mar 12, 2026	33.84	33.84	33.73	33.75	33.75	-1.28%	299
Mar 11, 2026	34.14	34.22	34.14	34.19	34.18	-0.08%	477
Mar 10, 2026	34.30	34.30	34.21	34.21	34.21	0.06%	529
Mar 9, 2026	34.19	34.19	34.19	34.19	34.19	0.80%	34
Mar 6, 2026	33.92	33.92	33.92	33.92	33.92	-0.62%	37
Mar 5, 2026	34.06	34.13	34.06	34.13	34.13	-	653
Mar 4, 2026	33.98	34.13	33.98	34.13	34.13	1.05%	4,981
Mar 3, 2026	33.56	33.83	33.56	33.77	33.77	-0.96%	839
Mar 2, 2026	34.02	34.10	34.02	34.10	34.10	0.29%	1,409
Feb 27, 2026	34.00	34.00	34.00	34.00	34.00	-0.15%	46
Feb 26, 2026	34.07	34.07	34.05	34.05	34.05	-1.09%	419
Feb 25, 2026	34.47	34.47	34.42	34.43	34.43	1.19%	572
Feb 24, 2026	34.03	34.03	33.92	34.02	34.02	1.01%	1,767
Feb 23, 2026	33.68	33.68	33.68	33.68	33.68	-1.07%	211
Feb 20, 2026	33.93	34.05	33.93	34.05	34.05	0.71%	4,714
Feb 19, 2026	33.72	33.81	33.72	33.81	33.81	-0.29%	224
Feb 18, 2026	33.97	33.97	33.91	33.91	33.91	0.73%	1,196
Feb 17, 2026	33.71	33.71	33.66	33.66	33.66	-0.29%	3,174
Feb 13, 2026	33.88	33.88	33.65	33.76	33.76	0.16%	632
Feb 12, 2026	33.85	33.85	33.71	33.71	33.71	-1.50%	686
Feb 11, 2026	34.04	34.25	34.04	34.22	34.22	0.26%	8,066
Feb 10, 2026	34.36	34.36	34.13	34.13	34.13	-0.43%	773
Feb 9, 2026	34.05	34.33	34.05	34.28	34.28	0.50%	4,140
Feb 6, 2026	33.72	34.11	33.72	34.11	34.11	1.70%	3,051
Feb 5, 2026	33.59	33.59	33.51	33.54	33.54	-0.84%	3,955
Feb 4, 2026	34.06	34.06	33.83	33.83	33.83	-1.48%	915
Feb 3, 2026	34.33	34.33	34.33	34.33	34.33	-1.63%	158
Feb 2, 2026	34.78	34.90	34.78	34.90	34.90	0.79%	614
Jan 30, 2026	34.96	34.96	34.63	34.63	34.63	-1.30%	1,290
Jan 29, 2026	34.89	35.09	34.89	35.09	35.09	-0.47%	537
Jan 28, 2026	35.15	35.25	35.15	35.25	35.25	0.29%	128
Jan 27, 2026	35.03	35.15	35.03	35.15	35.15	0.81%	222
Jan 26, 2026	34.75	34.95	34.75	34.87	34.87	0.21%	4,679
Jan 23, 2026	34.76	34.80	34.60	34.80	34.80	0.25%	485
Jan 22, 2026	34.50	34.71	34.50	34.71	34.71	0.98%	494
Jan 21, 2026	34.21	34.73	34.21	34.37	34.37	0.45%	2,820
Jan 20, 2026	34.26	34.43	34.02	34.22	34.22	-1.97%	1,930

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.