LHA MARKET STATE U.S. TACTICAL ETF (MSUS) Exchange: BATS
Data as of May 9, 2025
$22.91 ($-0.06) -0.28%
LHA MARKET STATE U.S. TACTICAL ETF - Daily Information
Click for more stock information on LHA MARKET STATE U.S. TACTICAL ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $22.91 |
Previous Close | $22.91 |
High | $22.91 |
Low | $22.91 |
Adjusted Open | $22.91 |
Previous Adjusted Close | $22.91 |
Adjusted High | $22.91 |
Adjusted Low | $22.91 |
About LHA MARKET STATE U.S. TACTICAL ETF (MSUS)
DELISTED - The Fund is an actively-managed exchange-traded fund (“ETF”) and seeks to achieve its objective by investing in (i) one or more other ETFs that principally invest in large cap U.S. equity securities (“Underlying ETFs”) or the constituent stocks of such Underlying ETFs and (ii) long or short futures contracts on one or more U.S. equity market indexes. The Fund will typically invest approximately 80% of its net assets in Underlying ETFs or the constituent stocks of such Underlying ETFs. Based primarily on proprietary statistical analyses of the distribution of U.S. equity market prices, the Fund’s investment adviser will determine each day whether the Fund’s net exposure to the U.S. equity market should be as little as 0% or as much as 160% of the Fund’s net assets. The Fund will utilize long or short futures contracts to the extent needed to augment or reduce, respectively, the Fund’s exposure relative to the exposure resulting from investments in Underlying ETFs to achieve the desired net exposure. To the extent the Fund seeks to obtain exposure to the U.S. equity market of greater than 100% of its net assets, the Fund’s investments in futures contracts will create leverage, which may make the Fund more volatile than other investments. The Fund’s investment adviser will select Underlying ETFs that it believes have the greatest probability of outperforming, on a risk-adjusted basis, the broader U.S. equity market based on an evaluation of the strategy, holdings, performance, volatility, and expense of such Underlying ETFs. Underlying ETFs may include ETFs that track an index or are actively-managed. Index-based Underlying ETFs may include funds that seek to replicate a market-capitalization weighted index or rely on a proprietary or third party index that includes a subset of U.S. equity securities or uses technical or fundamental factors to select or weight the underlying holdings (e.g., a volatility-weighted index). The Adviser will typically rebalance the Fund’s exposure to Underlying ETFs or their constituent stocks to 80% of the Fund’s net assets on a monthly basis, and consequently, the Fund’s exposure to Underlying ETFs or their constituent stocks may be more or less than 80% of the Fund’s net assets in between such rebalance events. The Fund may also invest in cash, money market mutual funds, and securities issued by the U.S. government or its agencies or instrumentalities.
Invest in LHA MARKET STATE U.S. TACTICAL ETF (MSUS)
Historical Stock Data for LHA MARKET STATE U.S. TACTICAL ETF (MSUS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2020-06-25 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
2020-06-24 | $22.97 | $22.97 | $22.97 | $22.97 | $22.97 | 115 |
2020-06-23 | $22.90 | $22.91 | $22.87 | $22.91 | $22.91 | 5,150 |
2020-06-22 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
2020-06-19 | $22.94 | $22.94 | $22.94 | $22.94 | $22.94 | 0 |
2020-06-18 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
2020-06-17 | $23.01 | $24.58 | $22.89 | $22.89 | $22.89 | 4,000 |
2020-06-16 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 30 |
2020-06-15 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
2020-06-12 | $22.70 | $22.99 | $22.67 | $22.67 | $22.67 | 400 |
2020-06-11 | $23.07 | $24.24 | $21.88 | $21.88 | $21.88 | 2,863 |
2020-06-10 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
2020-06-09 | $23.18 | $23.26 | $23.18 | $23.26 | $23.26 | 6,100 |
2020-06-08 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 1 |
2020-06-05 | $23.47 | $23.50 | $23.47 | $23.48 | $23.48 | 4,900 |
2020-06-04 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 1 |
2020-06-03 | $23.18 | $23.18 | $23.12 | $23.14 | $23.14 | 5,500 |
2020-06-02 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
2020-06-01 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
2020-05-29 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
2020-05-28 | $22.98 | $22.98 | $22.74 | $22.98 | $22.98 | 2,300 |
2020-05-27 | $22.85 | $23.03 | $22.85 | $23.03 | $23.03 | 1,500 |
2020-05-26 | $22.72 | $22.73 | $22.66 | $22.72 | $22.72 | 500 |
2020-05-22 | $22.56 | $22.61 | $19.97 | $22.59 | $22.59 | 5,865 |
2020-05-21 | $22.51 | $22.56 | $22.51 | $22.56 | $22.56 | 300 |
2020-05-20 | $22.53 | $22.53 | $22.48 | $22.48 | $22.48 | 300 |
2020-05-19 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 0 |
2020-05-18 | $22.75 | $22.80 | $22.75 | $22.80 | $22.80 | 3,200 |
2020-05-15 | $22.03 | $22.42 | $22.03 | $22.36 | $22.36 | 40,600 |
2020-05-14 | $21.89 | $22.01 | $21.89 | $21.95 | $21.95 | 15,200 |
2020-05-13 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
2020-05-12 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 0 |
2020-05-11 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | 0 |
2020-05-08 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 0 |
2020-05-07 | $22.63 | $22.63 | $22.63 | $22.63 | $22.63 | 0 |
2020-05-06 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 0 |
2020-05-05 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 1 |
2020-05-04 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 4 |
2020-05-01 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 0 |
2020-04-30 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 1 |
2020-04-29 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 1 |
2020-04-28 | $22.70 | $22.71 | $22.70 | $22.71 | $22.71 | 100 |
2020-04-27 | $22.27 | $22.58 | $22.20 | $22.58 | $22.58 | 200 |
2020-04-24 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
2020-04-23 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
2020-04-22 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 3 |
2020-04-21 | $21.85 | $21.85 | $21.85 | $21.85 | $21.85 | 103 |
2020-04-20 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 2 |
2020-04-17 | $22.01 | $22.35 | $22.01 | $22.35 | $22.35 | 400 |
2020-04-16 | $21.88 | $21.88 | $21.88 | $21.88 | $21.88 | 20 |
2020-04-15 | $21.96 | $23.48 | $21.77 | $21.77 | $21.77 | 3,000 |
2020-04-14 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 2,000 |
2020-04-13 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
2020-04-09 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 1 |
2020-04-08 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
2020-04-07 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
2020-04-06 | $22.19 | $22.23 | $22.17 | $22.17 | $22.17 | 900 |
2020-04-03 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 1 |
2020-04-02 | $22.19 | $22.33 | $21.36 | $22.31 | $22.31 | 3,700 |
2020-04-01 | $21.99 | $22.19 | $21.17 | $22.19 | $22.19 | 2,000 |
2020-03-31 | $22.27 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |
2020-03-30 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
2020-03-27 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 2 |
2020-03-26 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
2020-03-25 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
2020-03-24 | $21.79 | $21.79 | $21.79 | $21.79 | $21.79 | 1 |
2020-03-23 | $21.62 | $21.62 | $21.62 | $21.62 | $21.62 | 0 |
2020-03-20 | $21.79 | $22.08 | $21.68 | $22.08 | $22.08 | 1,800 |
2020-03-19 | $22.21 | $22.21 | $22.21 | $22.21 | $22.21 | 3 |
2020-03-18 | $21.72 | $21.72 | $21.72 | $21.72 | $21.72 | 0 |
2020-03-17 | $22.25 | $22.25 | $22.25 | $22.25 | $22.25 | 0 |
2020-03-16 | $21.84 | $21.84 | $21.84 | $21.84 | $21.84 | 0 |
2020-03-13 | $22.70 | $24.29 | $22.70 | $24.29 | $24.29 | 200 |
2020-03-12 | $21.98 | $21.98 | $21.98 | $21.98 | $21.98 | 0 |
2020-03-11 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
2020-03-10 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
2020-03-09 | $23.30 | $23.50 | $23.30 | $23.50 | $23.50 | 300 |
2020-03-06 | $23.25 | $23.25 | $23.25 | $23.25 | $23.25 | 0 |
2020-03-05 | $23.28 | $23.35 | $23.28 | $23.35 | $23.35 | 900 |
2020-03-04 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 0 |
2020-03-03 | $23.31 | $23.31 | $23.31 | $23.31 | $23.31 | 0 |
2020-03-02 | $23.12 | $23.45 | $23.12 | $23.45 | $23.45 | 6,900 |
2020-02-28 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
2020-02-27 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
2020-02-26 | $23.28 | $23.28 | $23.28 | $23.28 | $23.28 | 0 |
2020-02-25 | $24.15 | $24.16 | $23.54 | $23.54 | $23.54 | 5,000 |
2020-02-24 | $24.44 | $24.44 | $24.39 | $24.39 | $24.39 | 900 |
2020-02-21 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 0 |
2020-02-20 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
2020-02-19 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 0 |
2020-02-18 | $25.14 | $25.14 | $25.14 | $25.14 | $25.14 | 0 |
2020-02-14 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 1 |
2020-02-13 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
2020-02-12 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
2020-02-11 | $25.16 | $25.16 | $25.16 | $25.16 | $25.16 | 0 |
2020-02-10 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 0 |
2020-02-07 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
2020-02-06 | $25.22 | $25.22 | $25.22 | $25.22 | $25.22 | 0 |
2020-02-04 | $24.97 | $24.97 | $24.97 | $24.97 | $24.97 | 0 |
2020-02-03 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 0 |
2020-01-31 | $24.96 | $24.96 | $24.66 | $24.66 | $24.66 | 800 |
2020-01-30 | $25.12 | $25.12 | $24.87 | $25.12 | $25.12 | 1,400 |
2020-01-29 | $25.12 | $25.12 | $25.12 | $25.12 | $25.12 | 2 |
2020-01-28 | $25.15 | $25.16 | $25.12 | $25.12 | $25.12 | 3,000 |
2020-01-27 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 0 |
2020-01-24 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
2020-01-23 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
2020-01-22 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 0 |
2020-01-21 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 1 |
2020-01-17 | $25.50 | $25.50 | $25.50 | $25.50 | $25.50 | 0 |
2020-01-16 | $25.51 | $25.51 | $25.51 | $25.51 | $25.51 | 0 |
2020-01-15 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
2020-01-14 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
2020-01-13 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 0 |
2020-01-10 | $25.33 | $25.33 | $25.33 | $25.33 | $25.33 | 0 |
2020-01-09 | $25.40 | $25.40 | $25.40 | $25.40 | $25.40 | 0 |
2020-01-08 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 2 |
2020-01-07 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 0 |
2020-01-06 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 48 |
2020-01-03 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 0 |
2020-01-02 | $25.18 | $25.18 | $25.18 | $25.18 | $25.18 | 16 |
2019-12-31 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 200 |
2019-12-30 | $25.04 | $25.04 | $25.04 | $25.04 | $25.04 | 0 |
2019-12-27 | $25.14 | $25.14 | $25.14 | $25.14 | $25.04 | 22 |
2019-12-26 | $25.17 | $25.17 | $25.17 | $25.17 | $25.07 | 0 |
2019-12-24 | $25.21 | $25.21 | $25.21 | $25.21 | $25.12 | 24 |
2019-12-23 | $25.19 | $25.19 | $25.19 | $25.19 | $25.10 | 0 |
2019-12-20 | $25.23 | $25.23 | $25.23 | $25.23 | $25.14 | 600 |
2019-12-19 | $25.21 | $25.21 | $25.21 | $25.21 | $25.12 | 0 |
2019-12-18 | $25.26 | $25.28 | $25.25 | $25.25 | $25.16 | 3,300 |
2019-12-17 | $25.24 | $25.25 | $25.24 | $25.25 | $25.16 | 800 |
2019-12-16 | $25.24 | $25.24 | $25.24 | $25.24 | $25.15 | 0 |
2019-12-13 | $25.25 | $25.26 | $25.25 | $25.26 | $25.16 | 800 |
2019-12-12 | $25.13 | $25.32 | $25.13 | $25.32 | $25.23 | 400 |
2019-12-11 | $25.11 | $25.11 | $25.11 | $25.11 | $25.02 | 0 |
2019-12-10 | $25.06 | $25.06 | $25.06 | $25.06 | $24.97 | 0 |
2019-12-09 | $25.10 | $25.10 | $25.10 | $25.10 | $25.01 | 0 |
2019-12-06 | $25.13 | $25.13 | $25.08 | $25.08 | $24.99 | 300 |
2019-12-05 | $24.92 | $24.92 | $24.92 | $24.92 | $24.82 | 0 |
2019-12-04 | $24.86 | $24.86 | $24.86 | $24.86 | $24.76 | 0 |
2019-12-03 | $24.70 | $24.75 | $24.70 | $24.75 | $24.66 | 400 |
2019-12-02 | $24.88 | $24.88 | $24.88 | $24.88 | $24.79 | 10 |
2019-11-29 | $24.93 | $24.93 | $24.93 | $24.93 | $24.83 | 0 |
2019-11-27 | $24.96 | $24.96 | $24.96 | $24.96 | $24.87 | 0 |
2019-11-26 | $24.97 | $24.97 | $24.97 | $24.97 | $24.87 | 0 |
2019-11-25 | $24.89 | $24.89 | $24.89 | $24.89 | $24.79 | 400 |
2019-11-22 | $24.70 | $24.70 | $24.70 | $24.70 | $24.61 | 0 |
2019-11-21 | $24.63 | $24.64 | $24.63 | $24.64 | $24.55 | 200 |
2019-11-20 | $24.69 | $24.69 | $24.69 | $24.69 | $24.60 | 0 |
2019-11-19 | $24.67 | $24.73 | $24.67 | $24.73 | $24.64 | 100 |
2019-11-18 | $24.76 | $24.76 | $24.76 | $24.76 | $24.66 | 0 |
2019-11-15 | $24.75 | $24.75 | $24.75 | $24.75 | $24.65 | 0 |
2019-11-14 | $24.68 | $24.68 | $24.68 | $24.68 | $24.58 | 0 |
2019-11-13 | $24.63 | $24.63 | $24.63 | $24.63 | $24.54 | 0 |
2019-11-12 | $24.60 | $24.60 | $24.60 | $24.60 | $24.50 | 0 |
2019-11-11 | $24.57 | $24.57 | $24.57 | $24.57 | $24.48 | 0 |
2019-11-08 | $24.58 | $24.58 | $24.58 | $24.58 | $24.49 | 0 |
2019-11-07 | $24.56 | $24.56 | $24.56 | $24.56 | $24.47 | 0 |
2019-11-06 | $24.53 | $24.53 | $24.53 | $24.53 | $24.44 | 0 |
2019-11-05 | $24.57 | $24.57 | $24.56 | $24.57 | $24.48 | 5,300 |
2019-11-04 | $24.55 | $24.55 | $24.55 | $24.55 | $24.46 | 0 |
2019-11-01 | $24.53 | $24.53 | $24.53 | $24.53 | $24.44 | 0 |
2019-10-31 | $24.36 | $24.36 | $24.36 | $24.36 | $24.27 | 0 |
2019-10-30 | $24.43 | $24.43 | $24.43 | $24.43 | $24.34 | 0 |
2019-10-29 | $24.48 | $24.48 | $24.48 | $24.48 | $24.38 | 0 |
2019-10-28 | $24.42 | $24.42 | $24.42 | $24.42 | $24.33 | 0 |
2019-10-25 | $24.45 | $24.45 | $24.45 | $24.45 | $24.36 | 0 |
2019-10-24 | $24.39 | $24.39 | $24.39 | $24.39 | $24.30 | 0 |
2019-10-23 | $24.35 | $24.35 | $24.35 | $24.35 | $24.26 | 0 |
2019-10-22 | $24.30 | $24.30 | $24.30 | $24.30 | $24.21 | 500 |
2019-10-21 | $24.34 | $24.34 | $24.34 | $24.34 | $24.25 | 0 |
2019-10-18 | $24.29 | $24.29 | $24.29 | $24.29 | $24.20 | 1 |
2019-10-17 | $24.22 | $24.22 | $24.22 | $24.22 | $24.13 | 0 |
2019-10-16 | $24.18 | $24.18 | $24.17 | $24.17 | $24.08 | 400 |
2019-10-15 | $24.21 | $24.21 | $24.21 | $24.21 | $24.12 | 0 |
2019-10-14 | $24.16 | $24.16 | $24.16 | $24.16 | $24.07 | 0 |
2019-10-11 | $24.26 | $24.26 | $24.26 | $24.26 | $24.17 | 0 |
2019-10-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.91 | 0 |
2019-10-09 | $23.88 | $23.88 | $23.88 | $23.88 | $23.79 | 0 |
2019-10-08 | $23.70 | $23.70 | $23.70 | $23.70 | $23.61 | 0 |
2019-10-07 | $24.04 | $24.04 | $24.04 | $24.04 | $23.95 | 0 |
2019-10-04 | $24.11 | $24.11 | $24.11 | $24.11 | $24.02 | 0 |
2019-10-03 | $23.85 | $23.85 | $23.85 | $23.85 | $23.76 | 0 |
2019-10-02 | $23.75 | $23.75 | $23.75 | $23.75 | $23.67 | 0 |
2019-10-01 | $24.10 | $24.10 | $24.10 | $24.10 | $24.01 | 0 |
2019-09-30 | $24.40 | $24.40 | $24.40 | $24.40 | $24.31 | 0 |
2019-09-27 | $24.29 | $24.29 | $24.29 | $24.29 | $24.20 | 0 |
2019-09-26 | $24.42 | $24.42 | $24.42 | $24.42 | $24.33 | 0 |
2019-09-25 | $24.48 | $24.48 | $24.48 | $24.48 | $24.39 | 0 |
2019-09-24 | $24.28 | $24.28 | $24.28 | $24.28 | $24.18 | 0 |
2019-09-23 | $24.54 | $24.54 | $24.54 | $24.54 | $24.45 | 0 |
2019-09-20 | $24.59 | $24.59 | $24.59 | $24.59 | $24.50 | 0 |
2019-09-19 | $24.69 | $24.69 | $24.69 | $24.69 | $24.60 | 0 |
2019-09-18 | $24.74 | $24.74 | $24.74 | $24.74 | $24.65 | 0 |
2019-09-17 | $24.73 | $24.73 | $24.73 | $24.73 | $24.64 | 0 |
2019-09-16 | $24.68 | $24.68 | $24.68 | $24.68 | $24.58 | 0 |
2019-09-13 | $24.71 | $24.71 | $24.71 | $24.71 | $24.61 | 0 |
2019-09-12 | $24.72 | $24.72 | $24.72 | $24.72 | $24.63 | 0 |
2019-09-11 | $24.67 | $24.67 | $24.67 | $24.67 | $24.58 | 0 |
2019-09-10 | $24.54 | $24.54 | $24.54 | $24.54 | $24.45 | 0 |
2019-09-09 | $24.56 | $24.56 | $24.56 | $24.56 | $24.47 | 0 |
2019-09-06 | $24.54 | $24.55 | $24.54 | $24.55 | $24.46 | 0 |
2019-09-05 | $24.53 | $24.54 | $24.53 | $24.54 | $24.45 | 0 |
2019-09-04 | $24.29 | $24.53 | $24.29 | $24.53 | $24.44 | 0 |
2019-09-03 | $24.37 | $24.37 | $24.29 | $24.29 | $24.20 | 0 |
2019-08-30 | $24.33 | $24.37 | $24.33 | $24.37 | $24.28 | 0 |
2019-08-29 | $24.33 | $24.33 | $24.33 | $24.33 | $24.24 | 0 |
2019-08-28 | $24.08 | $24.08 | $24.08 | $24.08 | $23.99 | 0 |
2019-08-27 | $23.93 | $23.93 | $23.93 | $23.93 | $23.84 | 0 |
2019-08-26 | $23.99 | $23.99 | $23.99 | $23.99 | $23.90 | 0 |
2019-08-23 | $24.04 | $24.04 | $24.04 | $24.04 | $23.95 | 0 |
2019-08-22 | $24.04 | $24.04 | $24.04 | $24.04 | $23.95 | 0 |
2019-08-21 | $24.07 | $24.07 | $24.07 | $24.07 | $23.98 | 0 |
2019-08-20 | $23.97 | $23.97 | $23.97 | $23.97 | $23.88 | 0 |
2019-08-19 | $24.00 | $24.00 | $24.00 | $24.00 | $23.91 | 0 |
2019-08-16 | $23.93 | $23.93 | $23.93 | $23.93 | $23.84 | 0 |
2019-08-15 | $23.76 | $23.76 | $23.76 | $23.76 | $23.67 | 200 |
2019-08-14 | $23.80 | $23.82 | $23.71 | $23.71 | $23.62 | 4,230 |
2019-08-13 | $24.01 | $24.01 | $24.01 | $24.01 | $23.93 | 2 |
2019-08-12 | $23.80 | $23.81 | $23.79 | $23.81 | $23.72 | 3,228 |
2019-08-09 | $24.03 | $24.03 | $24.03 | $24.03 | $23.94 | 1 |
2019-08-08 | $24.09 | $24.09 | $24.09 | $24.09 | $24.00 | 1,300 |
2019-08-07 | $23.70 | $23.80 | $23.70 | $23.80 | $23.71 | 1,330 |
2019-08-06 | $23.70 | $23.70 | $23.62 | $23.62 | $23.53 | 130 |
2019-08-05 | $23.59 | $23.59 | $23.47 | $23.55 | $23.46 | 600 |
2019-08-02 | $24.38 | $24.38 | $24.23 | $24.23 | $24.14 | 100 |
2019-08-01 | $24.59 | $24.59 | $24.59 | $24.59 | $24.50 | 95 |
2019-07-31 | $24.87 | $24.88 | $24.85 | $24.85 | $24.76 | 1,647 |
2019-07-30 | $24.84 | $24.84 | $24.84 | $24.84 | $24.74 | 0 |
2019-07-29 | $24.80 | $24.80 | $24.80 | $24.80 | $24.71 | 0 |
2019-07-26 | $24.76 | $24.85 | $24.76 | $24.85 | $24.76 | 2,245 |
2019-07-25 | $24.68 | $24.75 | $24.68 | $24.73 | $24.64 | 11,600 |
2019-07-24 | $24.67 | $24.67 | $24.67 | $24.67 | $24.58 | 0 |
2019-07-23 | $24.40 | $24.61 | $24.40 | $24.61 | $24.52 | 600 |
2019-07-22 | $24.34 | $24.34 | $24.34 | $24.34 | $24.25 | 0 |
2019-07-19 | $24.53 | $24.53 | $24.37 | $24.37 | $24.28 | 200 |
2019-07-18 | $24.36 | $24.51 | $24.36 | $24.51 | $24.41 | 616 |
2019-07-17 | $24.29 | $24.33 | $24.24 | $24.33 | $24.24 | 4,000 |
2019-07-16 | $24.36 | $24.36 | $24.36 | $24.36 | $24.27 | 0 |
2019-07-15 | $24.18 | $24.26 | $24.18 | $24.26 | $24.17 | 4,057 |
2019-07-12 | $24.23 | $24.23 | $24.23 | $24.23 | $24.14 | 0 |
2019-07-11 | $24.20 | $24.20 | $24.20 | $24.20 | $24.11 | 0 |
2019-07-10 | $24.15 | $24.15 | $24.15 | $24.15 | $24.06 | 0 |
2019-07-09 | $24.03 | $24.14 | $24.00 | $24.14 | $24.05 | 5,000 |
2019-07-08 | $24.15 | $24.15 | $24.15 | $24.15 | $24.06 | 0 |
2019-07-05 | $24.14 | $24.14 | $24.14 | $24.14 | $24.05 | 0 |
2019-07-03 | $24.13 | $24.13 | $24.13 | $24.13 | $24.04 | 0 |
2019-07-02 | $24.11 | $24.11 | $24.11 | $24.11 | $24.03 | 0 |
2019-07-01 | $24.10 | $24.10 | $24.10 | $24.10 | $24.01 | 0 |
2019-06-28 | $24.10 | $24.10 | $24.10 | $24.10 | $24.01 | 0 |
2019-06-27 | $23.90 | $23.90 | $23.90 | $23.90 | $23.81 | 0 |
2019-06-26 | $23.74 | $23.74 | $23.74 | $23.74 | $23.65 | 0 |
2019-06-25 | $23.77 | $23.77 | $23.77 | $23.77 | $23.68 | 0 |
2019-06-24 | $23.89 | $23.89 | $23.89 | $23.89 | $23.80 | 0 |
2019-06-21 | $23.95 | $23.95 | $23.95 | $23.95 | $23.86 | 0 |
2019-06-20 | $24.04 | $24.04 | $24.04 | $24.04 | $23.96 | 0 |
2019-06-19 | $23.88 | $23.88 | $23.88 | $23.88 | $23.80 | 0 |
2019-06-18 | $23.86 | $23.86 | $23.86 | $23.86 | $23.77 | 0 |
2019-06-17 | $23.70 | $23.70 | $23.70 | $23.70 | $23.61 | 0 |
2019-06-14 | $23.78 | $23.78 | $23.78 | $23.78 | $23.69 | 0 |
2019-06-13 | $23.79 | $23.79 | $23.79 | $23.79 | $23.71 | 0 |
2019-06-12 | $23.72 | $23.72 | $23.72 | $23.72 | $23.63 | 0 |
2019-06-11 | $23.72 | $23.72 | $23.72 | $23.72 | $23.63 | 0 |
2019-06-10 | $23.76 | $23.76 | $23.76 | $23.76 | $23.68 | 0 |
2019-06-07 | $23.76 | $23.76 | $23.76 | $23.76 | $23.67 | 0 |
2019-06-06 | $23.65 | $23.65 | $23.65 | $23.65 | $23.56 | 0 |
2019-06-05 | $23.60 | $23.60 | $23.60 | $23.60 | $23.51 | 0 |
2019-06-04 | $23.25 | $23.25 | $23.25 | $23.25 | $23.16 | 300 |
2019-06-03 | $22.69 | $22.69 | $22.69 | $22.69 | $22.61 | 0 |
2019-05-31 | $22.83 | $22.83 | $22.68 | $22.69 | $22.60 | 3,610 |
2019-05-30 | $23.02 | $23.02 | $23.02 | $23.02 | $22.94 | 0 |
2019-05-29 | $23.03 | $23.03 | $23.03 | $23.03 | $22.95 | 0 |
2019-05-28 | $23.19 | $23.19 | $23.19 | $23.19 | $23.10 | 0 |
2019-05-24 | $23.49 | $23.49 | $23.49 | $23.49 | $23.41 | 0 |
2019-05-23 | $23.45 | $23.45 | $23.45 | $23.45 | $23.36 | 0 |
2019-05-22 | $23.72 | $23.72 | $23.72 | $23.72 | $23.64 | 0 |
2019-05-21 | $23.77 | $23.77 | $23.77 | $23.77 | $23.68 | 0 |
2019-05-20 | $23.52 | $23.52 | $23.52 | $23.52 | $23.43 | 0 |
2019-05-17 | $23.65 | $23.65 | $23.65 | $23.65 | $23.56 | 0 |
2019-05-16 | $23.72 | $23.72 | $23.72 | $23.72 | $23.63 | 0 |
2019-05-15 | $23.47 | $23.47 | $23.47 | $23.47 | $23.38 | 0 |
2019-05-14 | $23.23 | $23.23 | $23.23 | $23.23 | $23.14 | 3 |
2019-05-13 | $22.96 | $22.96 | $22.96 | $22.96 | $22.88 | 0 |
2019-05-10 | $23.86 | $23.92 | $23.83 | $23.84 | $23.75 | 2,455 |
2019-05-09 | $23.66 | $23.73 | $23.39 | $23.73 | $23.64 | 3,213 |
2019-05-08 | $23.84 | $23.84 | $23.84 | $23.84 | $23.75 | 0 |
2019-05-07 | $23.97 | $23.97 | $23.97 | $23.97 | $23.88 | 0 |
2019-05-06 | $24.26 | $24.26 | $24.26 | $24.26 | $24.17 | 0 |
2019-05-03 | $24.18 | $24.25 | $24.18 | $24.25 | $24.16 | 5,852 |
2019-05-02 | $24.09 | $24.09 | $24.09 | $24.09 | $24.00 | 0 |
2019-05-01 | $24.01 | $24.01 | $24.01 | $24.01 | $23.92 | 0 |
2019-04-30 | $24.10 | $24.10 | $24.10 | $24.10 | $24.01 | 0 |
2019-04-29 | $24.08 | $24.09 | $24.08 | $24.09 | $24.00 | 4,000 |
2019-04-26 | $24.10 | $24.10 | $24.10 | $24.10 | $24.01 | 0 |
2019-04-25 | $24.02 | $24.02 | $24.02 | $24.02 | $23.93 | 1 |
2019-04-24 | $24.10 | $24.10 | $24.09 | $24.09 | $24.00 | 5,852 |
2019-04-23 | $24.11 | $24.11 | $24.11 | $24.11 | $24.02 | 0 |
2019-04-22 | $23.93 | $23.93 | $23.93 | $23.93 | $23.84 | 0 |
2019-04-18 | $23.95 | $23.95 | $23.95 | $23.95 | $23.86 | 0 |
2019-04-17 | $23.90 | $23.90 | $23.90 | $23.90 | $23.82 | 0 |
2019-04-16 | $23.99 | $23.99 | $23.99 | $23.99 | $23.90 | 0 |
2019-04-15 | $23.98 | $23.98 | $23.98 | $23.98 | $23.89 | 0 |
2019-04-12 | $24.04 | $24.04 | $24.04 | $24.04 | $23.95 | 0 |
2019-04-11 | $23.89 | $23.89 | $23.89 | $23.89 | $23.80 | 0 |
2019-04-10 | $23.84 | $23.84 | $23.84 | $23.84 | $23.75 | 0 |
2019-04-09 | $23.76 | $23.76 | $23.76 | $23.76 | $23.67 | 0 |
2019-04-08 | $23.84 | $23.84 | $23.84 | $23.84 | $23.75 | 0 |
2019-04-05 | $23.85 | $23.85 | $23.85 | $23.85 | $23.76 | 0 |
2019-04-04 | $23.79 | $23.79 | $23.79 | $23.79 | $23.70 | 0 |
2019-04-03 | $23.76 | $23.76 | $23.76 | $23.76 | $23.68 | 0 |
2019-04-02 | $23.70 | $23.70 | $23.70 | $23.70 | $23.61 | 0 |
2019-04-01 | $23.75 | $23.75 | $23.75 | $23.75 | $23.66 | 0 |
2019-03-29 | $23.48 | $23.48 | $23.48 | $23.48 | $23.39 | 900 |
2019-03-28 | $23.33 | $23.33 | $23.33 | $23.33 | $23.25 | 0 |
2019-03-27 | $23.28 | $23.28 | $23.22 | $23.22 | $23.13 | 100 |
2019-03-26 | $23.25 | $23.25 | $23.25 | $23.25 | $23.17 | 0 |
2019-03-25 | $23.12 | $23.12 | $23.12 | $23.12 | $23.03 | 0 |
2019-03-22 | $23.13 | $23.13 | $23.13 | $23.13 | $23.04 | 0 |
2019-03-21 | $23.11 | $23.33 | $23.11 | $23.33 | $23.24 | 200 |
2019-03-20 | $23.12 | $23.12 | $23.12 | $23.12 | $23.03 | 0 |
2019-03-19 | $23.22 | $23.22 | $23.22 | $23.22 | $23.14 | 0 |
2019-03-18 | $23.30 | $23.30 | $23.30 | $23.30 | $23.21 | 0 |
2019-03-15 | $23.24 | $23.24 | $23.24 | $23.24 | $23.15 | 1 |
2019-03-14 | $23.13 | $23.17 | $23.13 | $23.17 | $23.09 | 1,146 |
2019-03-13 | $23.18 | $23.18 | $23.18 | $23.18 | $23.10 | 0 |
2019-03-12 | $23.08 | $23.08 | $23.08 | $23.08 | $22.99 | 0 |
2019-03-11 | $23.03 | $23.03 | $23.03 | $23.03 | $22.95 | 33 |
2019-03-08 | $22.67 | $22.75 | $22.67 | $22.75 | $22.67 | 100 |
2019-03-07 | $22.92 | $22.92 | $22.83 | $22.83 | $22.75 | 850 |
2019-03-06 | $23.21 | $23.21 | $23.12 | $23.12 | $23.04 | 100 |
2019-03-05 | $23.28 | $23.29 | $23.28 | $23.29 | $23.21 | 100 |
2019-03-04 | $23.31 | $23.31 | $23.31 | $23.31 | $23.22 | 0 |
2019-03-01 | $23.45 | $23.45 | $23.45 | $23.45 | $23.36 | 100 |
2019-02-28 | $23.33 | $23.33 | $23.33 | $23.33 | $23.24 | 0 |
2019-02-27 | $23.34 | $23.34 | $23.34 | $23.34 | $23.26 | 0 |
2019-02-26 | $23.31 | $23.31 | $23.31 | $23.31 | $23.22 | 2 |
2019-02-25 | $23.37 | $23.37 | $23.36 | $23.36 | $23.27 | 400 |
2019-02-22 | $23.41 | $23.41 | $23.41 | $23.41 | $23.32 | 0 |
2019-02-21 | $23.37 | $23.37 | $23.37 | $23.37 | $23.28 | 1 |
2019-02-20 | $23.36 | $23.36 | $23.36 | $23.36 | $23.27 | 0 |
2019-02-19 | $23.28 | $23.34 | $22.92 | $23.30 | $23.21 | 6,900 |
2019-02-15 | $23.29 | $23.33 | $23.29 | $23.33 | $23.24 | 200 |
2019-02-14 | $23.29 | $23.29 | $23.29 | $23.29 | $23.21 | 0 |
2019-02-13 | $23.28 | $23.28 | $23.28 | $23.28 | $23.20 | 0 |
2019-02-12 | $23.28 | $23.31 | $23.28 | $23.31 | $23.22 | 400 |
2019-02-11 | $23.20 | $23.20 | $23.20 | $23.20 | $23.12 | 0 |
2019-02-08 | $23.07 | $23.15 | $23.07 | $23.15 | $23.07 | 1,914 |
2019-02-07 | $23.12 | $23.12 | $23.12 | $23.12 | $23.03 | 25 |
2019-02-06 | $23.02 | $23.02 | $23.02 | $23.02 | $22.94 | 0 |
2019-02-05 | $23.01 | $23.01 | $23.01 | $23.01 | $22.92 | 0 |
2019-02-04 | $23.02 | $23.02 | $23.02 | $23.02 | $22.94 | 0 |
2019-02-01 | $22.95 | $22.95 | $22.95 | $22.95 | $22.87 | 0 |
2019-01-31 | $22.93 | $22.93 | $22.89 | $22.91 | $22.82 | 1,193 |
2019-01-30 | $22.87 | $23.01 | $22.87 | $22.99 | $22.91 | 3,300 |
2019-01-29 | $22.79 | $22.85 | $22.78 | $22.85 | $22.76 | 7,200 |
2019-01-28 | $22.76 | $22.76 | $22.76 | $22.76 | $22.68 | 0 |
2019-01-25 | $22.81 | $22.84 | $22.76 | $22.76 | $22.67 | 400 |
2019-01-24 | $22.55 | $22.55 | $22.55 | $22.55 | $22.46 | 0 |
2019-01-23 | $22.49 | $22.49 | $22.49 | $22.49 | $22.41 | 0 |
2019-01-22 | $22.45 | $22.45 | $22.45 | $22.45 | $22.37 | 0 |
2019-01-18 | $22.44 | $22.50 | $22.44 | $22.50 | $22.41 | 7,000 |
2019-01-17 | $22.37 | $22.43 | $22.37 | $22.43 | $22.35 | 1,014 |
2019-01-16 | $22.40 | $22.40 | $22.40 | $22.40 | $22.31 | 0 |
2019-01-15 | $22.35 | $22.35 | $22.35 | $22.35 | $22.26 | 15 |
2019-01-14 | $22.37 | $22.37 | $22.37 | $22.37 | $22.28 | 0 |
2019-01-11 | $22.25 | $22.40 | $22.25 | $22.38 | $22.30 | 15,800 |
2019-01-10 | $22.49 | $22.49 | $22.49 | $22.49 | $22.40 | 68 |
2019-01-09 | $22.33 | $22.44 | $22.33 | $22.44 | $22.36 | 200 |
2019-01-08 | $22.25 | $22.39 | $22.25 | $22.39 | $22.31 | 936 |
2019-01-07 | $22.46 | $22.46 | $22.46 | $22.46 | $22.37 | 0 |
2019-01-04 | $22.10 | $22.43 | $22.10 | $22.43 | $22.35 | 4,755 |
2019-01-03 | $21.77 | $21.77 | $21.77 | $21.77 | $21.69 | 17 |
2019-01-02 | $21.90 | $22.06 | $21.90 | $22.06 | $21.98 | 4,731 |
2018-12-31 | $22.04 | $22.07 | $22.04 | $22.07 | $21.99 | 240 |
2018-12-28 | $22.00 | $22.00 | $22.00 | $22.00 | $21.92 | 0 |
2018-12-27 | $22.05 | $22.54 | $22.05 | $22.54 | $22.39 | 100 |
2018-12-26 | $22.27 | $22.27 | $22.27 | $22.27 | $22.12 | 1 |
2018-12-24 | $21.12 | $21.12 | $21.12 | $21.12 | $20.98 | 12 |
2018-12-21 | $21.87 | $21.87 | $21.87 | $21.87 | $21.73 | 0 |
2018-12-20 | $22.16 | $22.16 | $22.16 | $22.16 | $22.01 | 59 |
2018-12-19 | $22.94 | $22.94 | $22.69 | $22.69 | $22.54 | 100 |
2018-12-18 | $23.16 | $23.16 | $23.11 | $23.11 | $22.96 | 103 |
2018-12-17 | $23.46 | $23.46 | $23.07 | $23.07 | $22.91 | 111 |
2018-12-14 | $23.64 | $23.64 | $23.64 | $23.64 | $23.48 | 0 |
2018-12-13 | $23.84 | $23.93 | $23.84 | $23.93 | $23.77 | 600 |
2018-12-12 | $24.28 | $24.36 | $24.07 | $24.07 | $23.91 | 11,074 |
2018-12-11 | $24.03 | $24.03 | $23.90 | $23.90 | $23.74 | 100 |
2018-12-10 | $23.68 | $23.96 | $23.68 | $23.96 | $23.80 | 500 |
2018-12-07 | $24.02 | $24.02 | $24.02 | $24.02 | $23.86 | 0 |
2018-12-06 | $24.32 | $24.34 | $24.22 | $24.22 | $24.06 | 14,100 |
2018-12-04 | $24.31 | $24.37 | $24.31 | $24.36 | $24.20 | 8,208 |
2018-12-03 | $24.30 | $24.30 | $24.30 | $24.30 | $24.13 | 0 |
2018-11-30 | $24.30 | $24.30 | $24.30 | $24.30 | $24.13 | 0 |
2018-11-29 | $24.30 | $24.30 | $24.30 | $24.30 | $24.13 | 0 |
2018-11-28 | $24.30 | $24.30 | $24.30 | $24.30 | $24.13 | 0 |
2018-11-27 | $24.30 | $24.30 | $24.30 | $24.30 | $24.13 | 0 |
2018-11-26 | $24.30 | $24.30 | $24.30 | $24.30 | $24.13 | 287 |
2018-11-23 | $24.30 | $24.30 | $24.30 | $24.30 | $24.14 | 0 |
2018-11-21 | $24.30 | $24.30 | $24.30 | $24.30 | $24.14 | 0 |
2018-11-20 | $24.30 | $24.30 | $24.30 | $24.30 | $24.14 | 0 |
2018-11-19 | $24.58 | $24.58 | $24.30 | $24.30 | $24.14 | 548 |
2018-11-16 | $24.31 | $24.31 | $24.31 | $24.31 | $24.15 | 0 |
2018-11-15 | $24.31 | $24.31 | $24.31 | $24.31 | $24.15 | 0 |
2018-11-14 | $24.31 | $24.31 | $24.31 | $24.31 | $24.15 | 0 |
2018-11-13 | $24.31 | $24.31 | $24.31 | $24.31 | $24.15 | 0 |
2018-11-12 | $24.31 | $24.31 | $24.31 | $24.31 | $24.15 | 400 |
2018-11-09 | $24.34 | $24.34 | $24.34 | $24.34 | $24.18 | 738 |
2018-11-08 | $24.26 | $24.26 | $24.26 | $24.26 | $24.10 | 0 |
2018-11-07 | $24.26 | $24.26 | $24.26 | $24.26 | $24.10 | 9 |
2018-11-06 | $24.26 | $24.26 | $24.26 | $24.26 | $24.10 | 0 |
2018-11-05 | $24.26 | $24.26 | $24.26 | $24.26 | $24.10 | 0 |
2018-11-02 | $24.26 | $24.26 | $24.26 | $24.26 | $24.10 | 0 |
2018-11-01 | $24.26 | $24.26 | $24.26 | $24.26 | $24.10 | 274 |
2018-10-31 | $23.35 | $23.35 | $23.35 | $23.35 | $23.20 | 0 |
2018-10-30 | $23.35 | $23.35 | $23.35 | $23.35 | $23.20 | 142 |
2018-10-29 | $23.23 | $23.23 | $23.23 | $23.23 | $23.08 | 101 |
2018-10-26 | $23.39 | $23.42 | $23.24 | $23.24 | $23.09 | 2,800 |
2018-10-25 | $24.26 | $24.26 | $24.26 | $24.26 | $24.10 | 0 |
2018-10-24 | $24.26 | $24.26 | $24.26 | $24.26 | $24.10 | 0 |
2018-10-23 | $24.26 | $24.26 | $24.26 | $24.26 | $24.10 | 200 |
2018-10-22 | $24.50 | $24.50 | $24.50 | $24.50 | $24.34 | 48 |
2018-10-19 | $24.50 | $24.50 | $24.50 | $24.50 | $24.34 | 0 |
2018-10-18 | $24.51 | $24.64 | $24.47 | $24.50 | $24.34 | 5,029 |
2018-10-17 | $24.12 | $24.12 | $24.12 | $24.12 | $23.96 | 0 |
2018-10-16 | $24.12 | $24.12 | $24.12 | $24.12 | $23.96 | 100 |
2018-10-15 | $24.02 | $24.13 | $24.02 | $24.12 | $23.96 | 1,100 |
2018-10-12 | $24.06 | $24.06 | $23.90 | $23.90 | $23.74 | 917 |
2018-10-11 | $23.86 | $23.86 | $23.66 | $23.75 | $23.59 | 3,601 |
2018-10-10 | $25.69 | $25.69 | $25.69 | $25.69 | $25.52 | 0 |
2018-10-09 | $25.77 | $25.77 | $25.68 | $25.69 | $25.52 | 19,400 |
2018-10-08 | $25.91 | $25.91 | $25.91 | $25.91 | $25.73 | 0 |
2018-10-05 | $25.91 | $25.91 | $25.91 | $25.91 | $25.73 | 0 |
2018-10-04 | $26.12 | $26.12 | $25.90 | $25.91 | $25.73 | 8,800 |
2018-10-03 | $26.12 | $26.12 | $26.12 | $26.12 | $25.95 | 200 |
2018-10-02 | $26.12 | $26.16 | $26.11 | $26.16 | $25.98 | 4,500 |
2018-10-01 | $26.45 | $26.45 | $26.45 | $26.45 | $26.27 | 0 |
2018-09-28 | $26.45 | $26.45 | $26.45 | $26.45 | $26.27 | 0 |
2018-09-27 | $26.45 | $26.45 | $26.45 | $26.45 | $26.27 | 0 |
2018-09-26 | $26.45 | $26.45 | $26.45 | $26.45 | $26.27 | 1 |
2018-09-25 | $26.45 | $26.45 | $26.45 | $26.45 | $26.27 | 55 |
2018-09-24 | $26.45 | $26.45 | $26.45 | $26.45 | $26.27 | 0 |
2018-09-21 | $26.45 | $26.45 | $26.45 | $26.45 | $26.27 | 5,500 |
2018-09-20 | $26.44 | $26.45 | $26.37 | $26.45 | $26.27 | 1,000 |
2018-09-19 | $26.37 | $26.37 | $26.37 | $26.37 | $26.19 | 246 |
2018-09-18 | $26.37 | $26.37 | $26.37 | $26.37 | $26.19 | 0 |
2018-09-17 | $26.37 | $26.37 | $26.37 | $26.37 | $26.19 | 24 |
2018-09-14 | $26.37 | $26.37 | $26.37 | $26.37 | $26.19 | 1 |
2018-09-13 | $26.27 | $26.37 | $26.27 | $26.37 | $26.19 | 500 |
2018-09-12 | $26.17 | $26.17 | $26.17 | $26.17 | $26.00 | 0 |
2018-09-11 | $26.17 | $26.17 | $26.15 | $26.17 | $26.00 | 500 |
2018-09-10 | $25.92 | $25.92 | $25.92 | $25.92 | $25.75 | 13 |
2018-09-07 | $26.16 | $26.16 | $26.16 | $26.16 | $25.99 | 700 |
2018-09-06 | $26.21 | $26.21 | $26.21 | $26.21 | $26.04 | 0 |
2018-09-05 | $26.21 | $26.21 | $26.21 | $26.21 | $26.04 | 0 |
2018-09-04 | $26.21 | $26.21 | $26.21 | $26.21 | $26.04 | 135 |
2018-08-31 | $26.20 | $26.24 | $26.20 | $26.24 | $26.07 | 726 |
2018-08-30 | $26.24 | $26.24 | $26.24 | $26.24 | $26.07 | 0 |
2018-08-29 | $26.24 | $26.24 | $26.24 | $26.24 | $26.07 | 0 |
2018-08-28 | $26.24 | $26.24 | $26.24 | $26.24 | $26.07 | 200 |
2018-08-27 | $26.29 | $26.29 | $26.28 | $26.28 | $26.10 | 342 |
2018-08-24 | $26.17 | $26.17 | $26.17 | $26.17 | $26.00 | 0 |
2018-08-23 | $26.17 | $26.17 | $26.17 | $26.17 | $26.00 | 0 |
2018-08-22 | $26.24 | $26.24 | $26.17 | $26.17 | $26.00 | 6,491 |
2018-08-21 | $26.33 | $26.33 | $26.33 | $26.33 | $26.15 | 102 |
2018-08-20 | $26.21 | $26.21 | $26.20 | $26.20 | $26.02 | 200 |
2018-08-17 | $25.70 | $25.70 | $25.70 | $25.70 | $25.53 | 100 |
2018-08-16 | $25.70 | $25.70 | $25.70 | $25.70 | $25.53 | 200 |
2018-08-15 | $25.97 | $25.97 | $25.70 | $25.70 | $25.53 | 430 |
2018-08-14 | $25.83 | $25.83 | $25.83 | $25.83 | $25.66 | 283 |
2018-08-13 | $25.66 | $25.66 | $25.66 | $25.66 | $25.49 | 100 |
2018-08-10 | $25.83 | $25.83 | $25.83 | $25.83 | $25.66 | 0 |
2018-08-09 | $25.83 | $25.83 | $25.83 | $25.83 | $25.66 | 100 |
2018-08-08 | $25.78 | $25.81 | $25.78 | $25.78 | $25.61 | 1,214 |
2018-08-07 | $25.47 | $25.47 | $25.47 | $25.47 | $25.30 | 52 |
2018-08-06 | $25.70 | $25.70 | $25.70 | $25.70 | $25.53 | 172 |
2018-08-03 | $25.70 | $25.70 | $25.70 | $25.70 | $25.53 | 100 |
2018-08-02 | $25.58 | $25.58 | $25.58 | $25.58 | $25.41 | 0 |
2018-08-01 | $25.58 | $25.58 | $25.58 | $25.58 | $25.41 | 0 |
2018-07-31 | $25.58 | $25.58 | $25.58 | $25.58 | $25.41 | 50 |
2018-07-30 | $25.58 | $25.58 | $25.58 | $25.58 | $25.41 | 100 |
2018-07-27 | $25.62 | $25.62 | $25.62 | $25.62 | $25.45 | 173 |
2018-07-26 | $25.59 | $25.59 | $25.59 | $25.59 | $25.42 | 0 |
2018-07-25 | $25.59 | $25.59 | $25.59 | $25.59 | $25.42 | 44 |
2018-07-24 | $25.59 | $25.59 | $25.59 | $25.59 | $25.42 | 0 |
2018-07-23 | $25.59 | $25.59 | $25.59 | $25.59 | $25.42 | 100 |
2018-07-20 | $25.71 | $25.71 | $25.71 | $25.71 | $25.54 | 28 |
2018-07-19 | $25.41 | $25.41 | $25.41 | $25.41 | $25.24 | 0 |
2018-07-18 | $25.41 | $25.41 | $25.41 | $25.41 | $25.24 | 100 |
2018-07-17 | $25.41 | $25.41 | $25.41 | $25.41 | $25.24 | 0 |
2018-07-16 | $25.41 | $25.41 | $25.41 | $25.41 | $25.24 | 0 |
2018-07-13 | $25.41 | $25.41 | $25.41 | $25.41 | $25.24 | 0 |
2018-07-12 | $25.41 | $25.41 | $25.41 | $25.41 | $25.24 | 0 |
2018-07-11 | $25.41 | $25.41 | $25.41 | $25.41 | $25.24 | 0 |
2018-07-10 | $25.37 | $25.41 | $25.37 | $25.41 | $25.24 | 2,000 |
2018-07-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.83 | 0 |
2018-07-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.83 | 0 |
2018-07-05 | $25.00 | $25.00 | $25.00 | $25.00 | $24.83 | 2,000 |
2018-07-03 | $25.03 | $25.03 | $25.03 | $25.03 | $24.86 | 0 |
2018-07-02 | $25.03 | $25.03 | $25.03 | $25.03 | $24.86 | 0 |
2018-06-29 | $25.02 | $25.03 | $24.97 | $25.03 | $24.86 | 653 |
2018-06-28 | $24.55 | $24.62 | $24.55 | $24.62 | $24.46 | 1,309 |
2018-06-27 | $24.84 | $24.84 | $24.84 | $24.84 | $24.67 | 0 |
2018-06-26 | $24.84 | $24.84 | $24.84 | $24.84 | $24.67 | 0 |
2018-06-25 | $24.86 | $24.86 | $24.84 | $24.84 | $24.67 | 4,000 |
2018-06-22 | $25.25 | $25.25 | $25.25 | $25.25 | $25.08 | 0 |
2018-06-21 | $25.26 | $25.26 | $25.25 | $25.25 | $25.08 | 1,850 |
2018-06-20 | $25.32 | $25.32 | $25.32 | $25.32 | $25.15 | 400 |
2018-06-19 | $25.41 | $25.41 | $25.41 | $25.41 | $25.24 | 0 |
2018-06-18 | $25.41 | $25.41 | $25.41 | $25.41 | $25.24 | 0 |
2018-06-15 | $25.41 | $25.41 | $25.41 | $25.41 | $25.24 | 2,000 |
2018-06-14 | $25.42 | $25.42 | $25.42 | $25.42 | $25.25 | 0 |
2018-06-13 | $25.42 | $25.42 | $25.42 | $25.42 | $25.25 | 100 |
2018-06-12 | $25.38 | $25.38 | $25.38 | $25.38 | $25.21 | 38 |
2018-06-11 | $25.38 | $25.38 | $25.38 | $25.38 | $25.21 | 38 |
2018-06-08 | $25.38 | $25.38 | $25.38 | $25.38 | $25.21 | 0 |
2018-06-07 | $25.38 | $25.38 | $25.38 | $25.38 | $25.21 | 0 |
2018-06-06 | $25.29 | $25.38 | $25.29 | $25.38 | $25.21 | 2,100 |
2018-06-05 | $25.21 | $25.24 | $25.19 | $25.22 | $25.05 | 1,216 |
2018-06-04 | $25.21 | $25.23 | $25.21 | $25.23 | $25.06 | 200 |
2018-06-01 | $24.94 | $24.94 | $24.94 | $24.94 | $24.77 | 0 |
2018-05-31 | $25.08 | $25.08 | $24.91 | $24.94 | $24.77 | 1,900 |
2018-05-30 | $25.20 | $25.20 | $25.12 | $25.12 | $24.95 | 1,700 |
2018-05-29 | $25.20 | $25.20 | $25.20 | $25.20 | $25.03 | 0 |
2018-05-25 | $25.20 | $25.20 | $25.20 | $25.20 | $25.03 | 0 |
2018-05-24 | $25.20 | $25.20 | $25.20 | $25.20 | $25.03 | 100 |
2018-05-23 | $25.05 | $25.05 | $25.05 | $25.05 | $24.88 | 500 |
2018-05-22 | $25.04 | $25.05 | $25.04 | $25.05 | $24.88 | 200 |
2018-05-21 | $25.11 | $25.11 | $25.11 | $25.11 | $24.94 | 6,491 |
2018-05-18 | $25.11 | $25.21 | $25.00 | $25.00 | $24.83 | 2,276 |
2018-05-17 | $25.03 | $25.03 | $25.03 | $25.03 | $24.86 | 0 |
2018-05-16 | $25.03 | $25.03 | $25.03 | $25.03 | $24.86 | 0 |
2018-05-15 | $25.03 | $25.03 | $25.03 | $25.03 | $24.86 | 525 |
2018-05-14 | $25.03 | $25.03 | $25.03 | $25.03 | $24.86 | 500 |
2018-05-11 | $25.12 | $25.12 | $25.12 | $25.12 | $24.95 | 0 |
2018-05-10 | $25.18 | $25.20 | $25.12 | $25.12 | $24.95 | 1,000 |
2018-05-09 | $25.17 | $25.17 | $25.17 | $25.17 | $25.00 | 50 |
2018-05-08 | $24.86 | $24.86 | $24.86 | $24.86 | $24.69 | 0 |
2018-05-07 | $24.86 | $24.86 | $24.86 | $24.86 | $24.69 | 0 |
2018-05-04 | $24.86 | $24.86 | $24.86 | $24.86 | $24.69 | 0 |
2018-05-03 | $24.86 | $24.86 | $24.86 | $24.86 | $24.69 | 500 |
2018-05-02 | $25.10 | $25.10 | $25.10 | $25.10 | $24.93 | 38 |
2018-05-01 | $25.10 | $25.10 | $25.10 | $25.10 | $24.93 | 0 |
2018-04-30 | $25.09 | $25.11 | $25.07 | $25.10 | $24.93 | 1,196 |
2018-04-27 | $25.18 | $25.18 | $25.18 | $25.18 | $25.01 | 0 |
2018-04-26 | $25.21 | $25.21 | $25.17 | $25.18 | $25.01 | 3,005 |
2018-04-25 | $25.30 | $25.30 | $25.30 | $25.30 | $25.13 | 10 |
2018-04-24 | $25.39 | $25.39 | $25.13 | $25.18 | $25.01 | 4,989 |
2018-04-23 | $25.15 | $25.19 | $25.15 | $25.19 | $25.02 | 1,398 |
2018-04-20 | $25.22 | $25.27 | $25.13 | $25.27 | $25.10 | 3,950 |
2018-04-19 | $25.20 | $25.21 | $25.20 | $25.21 | $25.04 | 637 |
2018-04-18 | $25.24 | $25.24 | $25.24 | $25.24 | $25.07 | 50 |
2018-04-17 | $25.32 | $25.32 | $25.18 | $25.24 | $25.07 | 1,900 |
2018-04-16 | $25.40 | $25.40 | $25.15 | $25.32 | $25.15 | 650 |
2018-04-13 | $25.20 | $25.20 | $25.20 | $25.20 | $25.03 | 150 |
2018-04-12 | $25.26 | $25.35 | $25.25 | $25.35 | $25.18 | 581 |
2018-04-11 | $25.13 | $25.25 | $25.08 | $25.15 | $24.98 | 1,969 |
2018-04-10 | $25.21 | $25.21 | $25.16 | $25.19 | $25.02 | 410 |
2018-04-09 | $25.27 | $25.27 | $25.27 | $25.27 | $25.10 | 150 |
2018-04-06 | $25.21 | $25.21 | $24.85 | $24.85 | $24.68 | 95,328 |
2018-04-05 | $25.36 | $25.36 | $25.36 | $25.36 | $25.19 | 291 |
2018-04-04 | $24.65 | $25.38 | $24.63 | $25.38 | $25.21 | 153,612 |
LHA MARKET STATE U.S. TACTICAL ETF (MSUS) News Headlines
Recent LHA MARKET STATE U.S. TACTICAL ETF (MSUS) News
Similar Companies to LHA MARKET STATE U.S. TACTICAL ETF (MSUS) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |