LHA Market State Tactical Q ETF (MSTQ)
BATS: MSTQ · Real-Time Price · USD
39.52
+0.26 (0.66%)
At close: Nov 28, 2025, 4:00 PM EST
39.52
0.00 (0.00%)
After-hours: Nov 28, 2025, 5:00 PM EST
MSTQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 39.47 | 39.52 | 39.45 | 39.52 | 39.52 | 0.66% | 2,289 |
| Nov 26, 2025 | 39.00 | 39.32 | 39.00 | 39.26 | 39.26 | 0.75% | 10,492 |
| Nov 25, 2025 | 38.42 | 38.97 | 38.42 | 38.97 | 38.97 | 0.53% | 1,550 |
| Nov 24, 2025 | 38.74 | 38.76 | 38.74 | 38.76 | 38.76 | 1.90% | 558 |
| Nov 21, 2025 | 38.26 | 38.34 | 38.04 | 38.04 | 38.04 | 0.13% | 1,963 |
| Nov 20, 2025 | 39.22 | 39.22 | 37.95 | 37.99 | 37.99 | -2.14% | 6,040 |
| Nov 19, 2025 | 38.95 | 38.95 | 38.82 | 38.82 | 38.82 | 0.21% | 574 |
| Nov 18, 2025 | 38.57 | 38.87 | 38.57 | 38.74 | 38.74 | -1.10% | 6,992 |
| Nov 17, 2025 | 39.11 | 39.17 | 38.95 | 39.17 | 39.17 | -0.39% | 17,532 |
| Nov 14, 2025 | 39.63 | 39.63 | 39.32 | 39.32 | 39.32 | 0.06% | 2,143 |
| Nov 13, 2025 | 39.62 | 39.62 | 39.26 | 39.30 | 39.30 | -2.17% | 1,790 |
| Nov 12, 2025 | 40.25 | 40.25 | 40.16 | 40.17 | 40.17 | -0.09% | 966 |
| Nov 11, 2025 | 40.22 | 40.26 | 40.21 | 40.21 | 40.21 | -0.47% | 2,958 |
| Nov 10, 2025 | 40.40 | 40.40 | 40.34 | 40.40 | 40.40 | 2.16% | 6,752 |
| Nov 7, 2025 | 39.26 | 39.54 | 39.26 | 39.54 | 39.54 | -0.32% | 1,946 |
| Nov 6, 2025 | 39.73 | 39.89 | 39.67 | 39.67 | 39.67 | -2.13% | 627 |
| Nov 5, 2025 | 40.75 | 40.75 | 40.53 | 40.53 | 40.53 | 0.78% | 1,607 |
| Nov 4, 2025 | 40.56 | 40.56 | 40.22 | 40.22 | 40.22 | -1.91% | 874 |
| Nov 3, 2025 | 41.02 | 41.02 | 41.00 | 41.00 | 41.00 | 0.20% | 1,498 |
| Oct 31, 2025 | 40.79 | 41.04 | 40.79 | 40.92 | 40.92 | 0.49% | 5,124 |
| Oct 30, 2025 | 41.37 | 41.37 | 40.72 | 40.72 | 40.72 | -1.38% | 1,184 |
| Oct 29, 2025 | 41.00 | 41.29 | 41.00 | 41.29 | 41.29 | 0.34% | 1,517 |
| Oct 28, 2025 | 41.21 | 41.21 | 41.15 | 41.15 | 41.15 | 0.75% | 619 |
| Oct 27, 2025 | 40.72 | 40.84 | 40.72 | 40.84 | 40.84 | 1.80% | 1,749 |
| Oct 24, 2025 | 40.11 | 40.21 | 40.11 | 40.12 | 40.12 | 0.96% | 3,389 |
| Oct 23, 2025 | 39.59 | 39.76 | 39.59 | 39.74 | 39.74 | 0.80% | 5,130 |
| Oct 22, 2025 | 39.67 | 39.76 | 39.27 | 39.42 | 39.42 | -0.95% | 4,210 |
| Oct 21, 2025 | 39.82 | 39.82 | 39.76 | 39.80 | 39.80 | -0.09% | 1,929 |
| Oct 20, 2025 | 40.03 | 40.03 | 39.79 | 39.83 | 39.83 | 0.69% | 2,575 |
| Oct 17, 2025 | 39.64 | 39.68 | 39.46 | 39.56 | 39.56 | 0.13% | 3,808 |
| Oct 16, 2025 | 39.50 | 39.51 | 39.36 | 39.51 | 39.51 | 1.01% | 8,688 |
| Oct 15, 2025 | 39.17 | 39.18 | 39.11 | 39.11 | 39.11 | 0.56% | 3,829 |
| Oct 14, 2025 | 38.49 | 39.23 | 38.49 | 38.90 | 38.90 | 0.03% | 1,780 |
| Oct 13, 2025 | 38.78 | 39.01 | 38.69 | 38.88 | 38.88 | 1.68% | 10,290 |
| Oct 10, 2025 | 38.39 | 38.43 | 38.24 | 38.24 | 38.24 | -3.36% | 684 |
| Oct 9, 2025 | 39.39 | 39.62 | 39.39 | 39.57 | 39.57 | -0.18% | 9,301 |
| Oct 8, 2025 | 39.51 | 39.64 | 39.51 | 39.64 | 39.64 | 1.15% | 1,558 |
| Oct 7, 2025 | 39.23 | 39.23 | 39.18 | 39.19 | 39.19 | -0.58% | 568 |
| Oct 6, 2025 | 39.08 | 39.46 | 39.08 | 39.42 | 39.42 | 0.79% | 1,340 |
| Oct 3, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -0.43% | 142 |
| Oct 2, 2025 | 39.25 | 39.37 | 39.21 | 39.28 | 39.28 | 0.42% | 5,488 |
| Oct 1, 2025 | 39.03 | 39.14 | 38.95 | 39.11 | 39.11 | 0.54% | 3,977 |
| Sep 30, 2025 | 38.75 | 38.90 | 38.68 | 38.90 | 38.90 | 0.19% | 4,408 |
| Sep 29, 2025 | 39.15 | 39.15 | 38.79 | 38.83 | 38.83 | 0.54% | 3,735 |
| Sep 26, 2025 | 38.47 | 38.62 | 38.47 | 38.62 | 38.62 | 0.31% | 18,192 |
| Sep 25, 2025 | 38.44 | 38.54 | 38.44 | 38.50 | 38.50 | -0.18% | 13,204 |
| Sep 24, 2025 | 38.77 | 38.78 | 38.55 | 38.57 | 38.57 | -0.33% | 5,056 |
| Sep 23, 2025 | 38.75 | 38.75 | 38.69 | 38.70 | 38.70 | -0.66% | 1,726 |
| Sep 22, 2025 | 38.76 | 38.96 | 38.76 | 38.96 | 38.96 | 0.33% | 5,985 |
| Sep 19, 2025 | 38.79 | 38.83 | 38.77 | 38.83 | 38.83 | 0.61% | 413 |