Get the Stockscreener App
22.28
0.49%
0.108
After Hours:
22.28
-0.0017
-0.01%
Lha Market State Alpha Seeker Etf Stock (MSVX) Price History
The historical daily chart and data for Lha Market State Alpha Seeker Etf stock (MSVX), show that the latest closing stock price as of November 29, 2024, is $22.28.
- Lha Market State Alpha Seeker Etf all-time high stock price is $24.84, occurred on July 12, 2024.
- The lowest Lha Market State Alpha Seeker Etf stock price recorded was $21.02 on August 28, 2024. Since then, Lha Market State Alpha Seeker Etf's stock price has risen over 6.00% to $22.28 now.
- The 52-week high stock price for MSVX is $24.84, representing a 11.48% increase from the current share price, occurred on July 12, 2024.
- The 52-week low stock price for MSVX is $21.02, indicating a -5.66% decrease from the current share price, occurred on August 28, 2024.
The table below shows more information about MSVX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $22.28 | $22.28 | $0.00 | 15.00 | +0.49% |
| Nov 27, 2024 | $22.17 | $22.02 | $0.1537 | 3,559.0 | -0.06% |
| Nov 26, 2024 | $22.21 | $22.12 | $0.09 | 4,334.0 | +0.52% |
| Nov 25, 2024 | $22.10 | $21.94 | $0.1599 | 1,256.0 | +0.84% |
| Nov 22, 2024 | $21.89 | $21.78 | $0.108 | 843.0 | +1.06% |
| Nov 21, 2024 | $21.66 | $21.66 | $0.00 | 111.0 | +0.44% |
| Nov 20, 2024 | $21.56 | $21.38 | $0.1842 | 1,283.0 | -0.43% |
| Nov 19, 2024 | $21.71 | $21.53 | $0.18 | 1,554.0 | -0.89% |
| Nov 18, 2024 | $21.85 | $21.81 | $0.0418 | 2,388.0 | +0.96% |
| Nov 15, 2024 | $21.64 | $21.59 | $0.055 | 504.0 | -1.60% |
| Nov 14, 2024 | $22.00 | $21.96 | $0.04 | 1,392.0 | -0.09% |
| Nov 13, 2024 | $22.02 | $21.97 | $0.047 | 1,372.0 | +0.34% |
| Nov 12, 2024 | $21.94 | $21.86 | $0.0829 | 608.0 | -0.03% |
| Nov 11, 2024 | $21.99 | $21.90 | $0.0881 | 5,352.0 | +0.35% |
| Nov 08, 2024 | $21.89 | $21.86 | $0.03 | 2,126.0 | +0.06% |
| Nov 07, 2024 | $21.94 | $21.86 | $0.0796 | 1,025.0 | +0.31% |
| Nov 06, 2024 | $21.85 | $21.77 | $0.08 | 3,368.0 | -0.42% |
| Nov 05, 2024 | $21.91 | $21.89 | $0.0245 | 306.0 | +0.07% |
| Nov 04, 2024 | $21.90 | $21.84 | $0.06 | 3,846.0 | -0.55% |
| Nov 01, 2024 | $21.99 | $21.96 | $0.03 | 422.0 | +0.00% |
Lha Market State Alpha Seeker Etf Stock (MSVX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lha Market State Alpha Seeker Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSVX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lha Market State Alpha Seeker Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lha Market State Alpha Seeker Etf Stock (MSVX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $22.28 | $21.38 | $0.9017 | 35,679.0 | +1.33% |
| Oct, 2024 | $22.15 | $21.89 | $0.26 | 33,854.0 | -0.40% |
| Sep, 2024 | $23.56 | $22.03 | $1.53 | 436,979.0 | -6.48% |
| Aug, 2024 | $24.67 | $21.02 | $3.65 | 79,744.0 | -3.43% |
| Jul, 2024 | $24.84 | $23.51 | $1.33 | 58,933.0 | +1.20% |
| Jun, 2024 | $24.22 | $23.27 | $0.95 | 47,729.0 | +1.56% |
| May, 2024 | $23.85 | $23.44 | $0.41 | 38,008.0 | +1.35% |
| Apr, 2024 | $23.95 | $23.45 | $0.5008 | 140,340.0 | -2.20% |
| Mar, 2024 | $24.06 | $23.23 | $0.83 | 140,347.0 | +1.13% |
| Feb, 2024 | $24.12 | $23.31 | $0.81 | 130,172.0 | -0.63% |
| Jan, 2024 | $24.29 | $23.53 | $0.7648 | 48,033.0 | +0.22% |
Lha Market State Alpha Seeker Etf Stock (MSVX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.57 | $23.12 | $1.45 | 70,628.0 | -1.73% |
| Nov, 2023 | $24.37 | $23.65 | $0.72 | 58,097.0 | +2.14% |
| Oct, 2023 | $24.16 | $23.53 | $0.63 | 123,403.0 | +0.00% |
0.34%
Cap:
|
Volume (24h):