Scarica l'app Stockscreener
40.87
0.11%
0.0433
Storico Dei Prezzi Delle Azioni Di Lha Market State Tactical Beta Etf (MSTB)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11-03 | $40.93 | $40.78 | $0.15 | 9,847.0 | +0.11% |
| 2025-10-31 | $40.93 | $40.80 | $0.13 | 8,677.0 | +0.34% |
| 2025-10-30 | $41.05 | $40.69 | $0.36 | 6,646.0 | -0.99% |
| 2025-10-29 | $41.28 | $41.01 | $0.27 | 6,623.0 | +0.02% |
| 2025-10-28 | $41.22 | $41.02 | $0.1912 | 9,167.0 | +0.12% |
| 2025-10-27 | $41.04 | $40.91 | $0.13 | 8,547.0 | +1.11% |
| 2025-10-24 | $41.08 | $40.56 | $0.52 | 11,053.0 | +0.84% |
| 2025-10-23 | $41.13 | $40.11 | $1.02 | 13,655.0 | +0.67% |
| 2025-10-22 | $40.16 | $39.87 | $0.29 | 4,818.0 | -0.53% |
| 2025-10-21 | $40.31 | $40.18 | $0.13 | 11,566.0 | +0.15% |
| 2025-10-20 | $40.22 | $40.09 | $0.13 | 289,855.0 | +0.15% |
| 2025-10-17 | $41.16 | $40.08 | $1.08 | 5,691.0 | +0.18% |
| 2025-10-16 | $40.01 | $39.92 | $0.09 | 9,398.0 | +0.47% |
| 2025-10-15 | $40.12 | $39.67 | $0.45 | 14,310.0 | +0.40% |
| 2025-10-14 | $39.88 | $39.17 | $0.71 | 6,442.0 | +0.39% |
| 2025-10-13 | $39.56 | $39.04 | $0.52 | 12,526.0 | +1.11% |
| 2025-10-10 | $39.35 | $39.07 | $0.2782 | 1,273.0 | -2.54% |
| 2025-10-09 | $40.19 | $39.96 | $0.2305 | 15,643.0 | -0.27% |
| 2025-10-08 | $40.20 | $40.05 | $0.1514 | 3,723.0 | +0.57% |
| 2025-10-07 | $40.11 | $39.90 | $0.21 | 6,703.0 | -0.30% |
Lha Market State Tactical Beta Etf Stock (MSTB) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Lha Market State Tactical Beta Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni MSTB. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Lha Market State Tactical Beta Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Lha Market State Tactical Beta Etf Storia dei prezzi delle azioni (MSTB) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-11 | $40.93 | $40.78 | $0.15 | 19,694.0 | +0.11% |
| 2025-10 | $41.28 | $39.04 | $2.24 | 507,776.0 | +2.66% |
| 2025-09 | $39.77 | $38.22 | $1.55 | 752,523.0 | +3.41% |
| 2025-08 | $38.67 | $37.33 | $1.34 | 99,092.0 | +1.43% |
| 2025-07 | $38.53 | $37.15 | $1.38 | 105,715.0 | +1.84% |
| 2025-06 | $37.23 | $35.69 | $1.54 | 105,373.0 | +3.89% |
| 2025-05 | $36.14 | $34.11 | $2.03 | 147,924.0 | +4.95% |
| 2025-04 | $34.15 | $30.10 | $4.05 | 382,707.0 | +5.67% |
| 2025-03 | $34.32 | $32.03 | $2.29 | 280,882.0 | -5.64% |
| 2025-02 | $35.10 | $33.85 | $1.25 | 289,301.0 | -1.14% |
| 2025-01 | $35.16 | $33.40 | $1.76 | 188,692.0 | +2.48% |
Lha Market State Tactical Beta Etf Storia dei prezzi delle azioni (MSTB) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $35.44 | $33.34 | $2.10 | 285,752.0 | -1.92% |
| 2024-11 | $35.10 | $33.41 | $1.69 | 170,401.0 | +4.34% |
| 2024-10 | $37.79 | $33.54 | $4.25 | 283,463.0 | -1.38% |
| 2024-09 | $34.06 | $32.37 | $1.69 | 141,245.0 | +0.95% |
| 2024-08 | $33.90 | $30.30 | $3.60 | 344,831.0 | +2.21% |
| 2024-07 | $33.78 | $32.29 | $1.49 | 119,680.0 | +1.59% |
| 2024-06 | $32.73 | $31.17 | $1.56 | 151,125.0 | +3.91% |
| 2024-05 | $31.59 | $29.79 | $1.80 | 218,213.0 | +4.22% |
| 2024-04 | $31.79 | $30.00 | $1.79 | 186,744.0 | -5.17% |
| 2024-03 | $31.74 | $30.50 | $1.24 | 214,541.0 | +2.97% |
| 2024-02 | $30.73 | $29.41 | $1.32 | 129,915.0 | +5.15% |
| 2024-01 | $29.74 | $28.11 | $1.63 | 211,755.0 | +1.75% |
Lha Market State Tactical Beta Etf Storia dei prezzi delle azioni (MSTB) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $29.03 | $27.14 | $1.89 | 191,573.0 | +4.32% |
| 2023-11 | $27.61 | $25.33 | $2.28 | 244,231.0 | +8.56% |
| 2023-10 | $26.52 | $25.26 | $1.26 | 271,313.0 | +0.00% |
0.47%
0.60%
Capitalizzazione:
|
Volume (24 ore):