ETF Series Solutions - LHA Market State Tactical Q ETF (MSTQ) Historical Stock Data
32.20 ↓0.09 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSTQ is down -0.04% a day on average. There have been 17 days where ETF Series Solutions - LHA Market State Tactical Q ETF closed green and 13 days where MSTQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 32.10 | 32.20 | ↑$0.10 (0.31%) | 32.10 | 32.20 | 3.64K |
| 2025-01-13 | 32.24 | 32.29 | ↑$0.05 (0.17%) | 32.24 | 32.29 | 782 |
| 2025-01-10 | 32.42 | 32.44 | ↑$0.02 (0.07%) | 32.42 | 32.49 | 0.94K |
| 2025-01-08 | 32.83 | 32.84 | ↑$0.01 (0.04%) | 32.83 | 32.89 | 4.53K |
| 2025-01-07 | 33.11 | 32.85 | ↓$0.26 (-0.78%) | 32.84 | 33.12 | 2.34K |
| 2025-01-06 | 33.31 | 33.44 | ↑$0.13 (0.38%) | 33.31 | 33.44 | 331 |
| 2025-01-03 | 33.06 | 33.08 | ↑$0.02 (0.07%) | 33.06 | 33.08 | 1.10K |
| 2025-01-02 | 33.06 | 32.81 | ↓$0.25 (-0.77%) | 32.59 | 33.08 | 10.55K |
| 2024-12-31 | 32.80 | 32.58 | ↓$0.22 (-0.66%) | 32.58 | 32.80 | 0.98K |
| 2024-12-30 | 34.16 | 34.20 | ↑$0.04 (0.11%) | 34.16 | 34.21 | 0.93K |
| 2024-12-27 | 34.56 | 34.56 | ↓$0.00 (-0.01%) | 34.56 | 34.56 | 317 |
| 2024-12-26 | 35.14 | 35.08 | ↓$0.06 (-0.17%) | 35.08 | 35.14 | 1.69K |
| 2024-12-24 | 34.96 | 35.04 | ↑$0.09 (0.24%) | 34.96 | 35.04 | 248 |
| 2024-12-23 | 34.31 | 34.62 | ↑$0.31 (0.91%) | 34.31 | 34.62 | 1.67K |
| 2024-12-20 | 34.50 | 34.28 | ↓$0.22 (-0.64%) | 34.28 | 34.50 | 1.73K |
| 2024-12-19 | 34.23 | 34.04 | ↓$0.19 (-0.56%) | 34.04 | 34.30 | 22.18K |
| 2024-12-18 | 34.37 | 34.37 | ↑$0.00 (0.00%) | 34.33 | 34.37 | 1.51K |
| 2024-12-17 | 35.55 | 35.48 | ↓$0.07 (-0.21%) | 35.34 | 35.56 | 2.06K |
| 2024-12-16 | 35.38 | 35.64 | ↑$0.26 (0.72%) | 35.38 | 35.71 | 1.28K |
| 2024-12-13 | 35.15 | 35.12 | ↓$0.03 (-0.09%) | 35.07 | 35.15 | 1.76K |
| 2024-12-12 | 34.97 | 34.88 | ↓$0.09 (-0.25%) | 34.79 | 34.97 | 2.05K |
| 2024-12-11 | 35.09 | 35.10 | ↑$0.01 (0.04%) | 35.09 | 35.14 | 3.77K |
| 2024-12-10 | 34.62 | 34.44 | ↓$0.18 (-0.51%) | 34.43 | 34.63 | 2.63K |
| 2024-12-09 | 34.68 | 34.50 | ↓$0.18 (-0.52%) | 34.50 | 34.68 | 1.79K |
| 2024-12-06 | 34.85 | 34.85 | ↑$0.00 (0.01%) | 34.75 | 34.86 | 2.59K |
| 2024-12-05 | 34.62 | 34.57 | ↓$0.05 (-0.15%) | 34.57 | 34.62 | 2.86K |
| 2024-12-04 | 34.50 | 34.65 | ↑$0.15 (0.44%) | 34.49 | 34.74 | 1.96K |
| 2024-12-03 | 34.12 | 34.22 | ↑$0.11 (0.31%) | 34.12 | 34.22 | 726 |
| 2024-12-02 | 34.00 | 34.14 | ↑$0.14 (0.40%) | 34.00 | 34.15 | 1.57K |
| 2024-11-29 | 33.75 | 33.75 | ↑$0.00 (0.00%) | 33.75 | 33.75 | 35 |
Create an account or log in to view more rows.
$MSTQ run it!
$MSTQ Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$MSTQ Bull trap
$MSTQ ugh oh
we heatin back up
$MSTQ whats the target for Friday close?
$MSTQ glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$MSTQ the greatest stock of all time
will not bow to the shorts
oh yeah
$MSTQ I would not be a bear now
$MSTQ Fake dip news.
$MSTQ I actually want the market pullback 5% is pretty crazy how this market keep going and going