LHA Market State™ Tactical Q ETF (MSTQ)

MSTQ
🏛️ 美国 →
38.62
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 28.42 28.42 28.25 28.25 0.0M
2023-12-28 28.49 28.50 28.41 28.41 0.0M
2023-12-27 28.35 28.43 28.35 28.42 0.0M
2023-12-26 28.46 28.46 28.38 28.38 0.0M
2023-12-22 28.20 28.20 28.20 28.20 0.0M
2023-12-21 28.15 28.16 28.15 28.16 0.0M
2023-12-20 27.90 28.21 27.85 27.85 0.0M
2023-12-19 28.17 28.26 28.17 28.26 0.0M
2023-12-18 28.11 28.20 28.11 28.13 0.0M
2023-12-15 27.94 27.94 27.94 27.94 0.0M
2023-12-14 27.69 27.79 27.69 27.76 0.0M
2023-12-13 28.02 28.02 27.97 27.97 0.0M
2023-12-12 27.59 27.68 27.59 27.63 0.0M
2023-12-11 27.39 27.41 27.39 27.41 0.0M
2023-12-08 27.18 27.18 27.17 27.17 0.0M
2023-12-07 27.00 27.06 27.00 27.06 0.0M
2023-12-06 26.68 26.68 26.63 26.64 0.0M
2023-12-05 26.71 26.80 26.71 26.80 0.0M
2023-12-04 26.62 26.73 26.62 26.73 0.2M
2023-12-01 27.02 27.02 27.02 27.02 0.0M
2023-11-30 26.93 26.93 26.93 26.93 0.0M
2023-11-29 27.02 27.02 26.99 26.99 0.0M
2023-11-28 27.04 27.04 27.04 27.04 0.0M
2023-11-22 26.96 27.03 26.96 27.03 0.0M
2023-11-21 26.91 26.91 26.91 26.91 0.0M
2023-11-17 26.74 26.74 26.74 26.74 0.0M
2023-11-15 26.75 26.75 26.71 26.71 0.0M
2023-11-08 25.84 25.84 25.84 25.84 0.0M
2023-11-07 25.86 25.86 25.82 25.82 0.0M
2023-11-06 25.57 25.61 25.57 25.59 0.0M
2023-11-02 25.19 25.19 25.19 25.19 0.0M
2023-11-01 24.81 24.81 24.81 24.81 0.0M
2023-10-31 24.55 24.55 24.55 24.55 0.0M
2023-10-27 24.58 24.61 24.58 24.61 0.0M
2023-10-26 24.52 24.52 24.43 24.43 0.0M
2023-10-24 25.22 25.22 25.22 25.22 0.0M
2023-10-20 25.40 25.40 25.09 25.09 0.0M
2023-10-19 25.46 25.46 25.46 25.46 0.0M
2023-10-18 25.58 25.58 25.58 25.58 0.0M
2023-10-17 25.76 25.78 25.76 25.78 0.0M
2023-10-16 25.84 25.84 25.84 25.84 0.0M
2023-10-11 25.97 25.97 25.97 25.97 0.0M
2023-10-10 25.82 25.82 25.82 25.82 0.0M
2023-10-09 25.80 25.80 25.78 25.78 0.0M
2023-10-05 25.36 25.36 25.36 25.36 0.0M
2023-10-04 25.44 25.44 25.44 25.44 0.0M
2023-10-03 25.20 25.20 25.20 25.20 0.0M
2023-10-02 25.49 25.49 25.49 25.49 0.0M
2023-09-21 25.22 25.22 25.22 25.22 0.0M
2023-09-20 25.69 25.69 25.69 25.69 0.0M
2023-09-18 26.08 26.08 26.08 26.08 0.0M
2023-09-15 26.08 26.08 26.05 26.05 0.0M
2023-09-13 26.20 26.29 26.15 26.29 0.0M
2023-09-11 26.52 26.52 26.48 26.48 0.0M
2023-09-08 26.17 26.17 26.17 26.17 0.0M
2023-09-06 26.33 26.33 26.33 26.33 0.0M
2023-09-05 26.57 26.57 26.57 26.57 0.0M
2023-09-01 26.50 26.54 26.50 26.54 0.0M
2023-08-28 25.98 25.98 25.98 25.98 0.0M
2023-08-25 25.81 25.91 25.80 25.91 0.0M
2023-08-24 25.79 25.79 25.79 25.79 0.0M
2023-08-22 25.93 25.93 25.93 25.93 0.0M
2023-08-17 25.64 25.64 25.64 25.64 0.0M
2023-08-16 25.89 25.89 25.89 25.89 0.0M
2023-08-14 26.16 26.26 26.14 26.26 0.0M
2023-08-11 26.00 26.00 25.90 25.90 0.0M
2023-08-10 26.17 26.17 26.17 26.17 0.0M
2023-08-09 26.09 26.09 26.09 26.09 0.0M
2023-08-08 26.40 26.40 26.40 26.40 0.0M
2023-08-04 26.49 26.49 26.49 26.49 0.0M
2023-08-03 26.52 26.52 26.52 26.52 0.0M
2023-08-02 26.64 26.64 26.55 26.55 0.0M
2023-08-01 27.11 27.12 27.11 27.12 0.0M
2023-07-31 27.14 27.14 27.14 27.14 0.0M
2023-07-28 27.16 27.16 27.16 27.16 0.0M
2023-07-27 26.69 26.69 26.69 26.69 0.0M
2023-07-25 26.86 26.86 26.86 26.86 0.0M
2023-07-24 26.65 26.65 26.65 26.65 0.0M
2023-07-21 26.63 26.63 26.63 26.63 0.0M
2023-07-20 27.10 27.10 26.72 26.72 0.0M
2023-07-18 26.98 27.39 26.92 27.39 0.0M
2023-07-17 27.05 27.17 27.05 27.15 0.0M
2023-07-14 26.92 26.92 26.88 26.88 0.0M
2023-07-13 26.91 26.91 26.91 26.91 0.0M
2023-07-12 26.39 26.41 26.38 26.41 0.0M
2023-07-11 26.05 26.16 26.05 26.16 0.0M
2023-07-10 25.87 25.98 25.87 25.98 0.0M
2023-07-07 26.22 26.22 25.98 25.98 0.0M
2023-07-06 26.01 26.08 26.01 26.08 0.0M
2023-07-05 26.29 26.29 26.28 26.28 0.0M
2023-06-28 25.98 26.00 25.83 25.83 0.0M
2023-06-21 25.72 25.72 25.72 25.72 0.0M
2023-06-20 25.95 25.99 25.95 25.99 0.0M
2023-06-16 26.06 26.06 26.06 26.06 0.0M
2023-06-09 25.22 25.22 25.19 25.19 0.0M
2023-06-06 25.23 25.25 25.23 25.25 0.0M
2023-06-02 25.21 25.21 25.21 25.21 0.0M
2023-05-31 24.78 24.78 24.78 24.78 0.0M
2023-05-26 24.89 24.89 24.86 24.86 0.0M
2023-05-25 24.15 24.29 24.15 24.29 0.0M
2023-05-24 23.77 23.77 23.77 23.77 0.0M
2023-05-17 23.74 23.77 23.72 23.72 0.0M
2023-05-12 23.20 23.35 23.20 23.35 0.0M
2023-05-11 23.47 23.47 23.42 23.42 0.0M
2023-05-10 23.23 23.43 23.23 23.35 0.0M
2023-05-08 23.29 23.30 23.29 23.30 0.0M
2023-05-05 23.23 23.34 23.23 23.29 0.0M
2023-05-03 22.97 22.97 22.97 22.97 0.0M
2023-05-02 23.03 23.03 23.03 23.03 0.0M
2023-05-01 23.17 23.17 23.17 23.17 0.0M
2023-04-26 22.70 22.71 22.60 22.60 0.0M
2023-04-25 22.57 22.57 22.57 22.57 0.0M
2023-04-19 23.06 23.06 23.03 23.03 0.0M
2023-04-17 22.99 23.05 22.99 23.05 0.0M
2023-04-14 23.07 23.07 23.07 23.07 0.0M
2023-04-12 22.83 22.83 22.83 22.83 0.0M
2023-04-11 23.00 23.03 22.98 22.98 0.0M
2023-04-10 23.09 23.09 23.09 23.09 0.0M
2023-04-05 23.12 23.12 23.08 23.10 0.0M
2023-04-04 23.28 23.28 23.28 23.28 0.0M
2023-03-31 23.19 23.44 23.19 23.42 0.0M
2023-03-29 22.89 22.94 22.81 22.87 0.0M
2023-03-28 22.64 22.64 22.64 22.64 0.0M
2023-03-27 22.92 22.92 22.92 22.92 0.0M
2023-03-24 23.08 23.11 23.08 23.11 0.0M
2023-03-15 22.43 22.43 22.31 22.31 0.0M
2023-03-13 21.92 21.92 21.83 21.83 0.0M
2023-03-07 21.65 21.65 21.65 21.65 0.0M
2023-03-03 21.81 21.81 21.81 21.81 0.0M
2023-03-02 21.53 21.53 21.53 21.53 0.0M
2023-03-01 21.47 21.47 21.47 21.47 0.0M
2023-02-28 21.73 21.73 21.61 21.61 0.0M
2023-02-24 21.66 21.70 21.66 21.70 0.0M
2023-02-22 21.92 21.92 21.76 21.79 0.0M
2023-02-21 22.06 22.06 21.88 21.88 0.0M
2023-02-17 22.31 22.31 22.30 22.30 0.0M
2023-02-16 22.49 22.49 22.49 22.49 0.0M
2023-02-15 22.80 22.80 22.80 22.80 0.0M
2023-02-14 22.46 22.68 22.46 22.68 0.0M
2023-02-13 22.49 22.49 22.43 22.43 0.0M
2023-02-10 22.16 22.16 22.16 22.16 0.0M
2023-02-09 22.29 22.29 22.29 22.29 0.0M
2023-02-08 22.48 22.48 22.48 22.48 0.0M
2023-02-07 22.18 22.82 22.18 22.82 0.0M
2023-02-06 22.43 22.43 22.43 22.43 0.0M
2023-02-03 22.65 22.65 22.65 22.65 0.0M
2023-02-01 22.22 22.22 22.22 22.22 0.0M
2023-01-31 21.78 21.78 21.78 21.78 0.0M
2023-01-30 21.58 21.58 21.58 21.58 0.0M
2023-01-27 21.97 22.05 21.97 22.05 0.0M
2023-01-25 21.44 21.44 21.44 21.44 0.0M
2023-01-24 21.51 21.51 21.51 21.51 0.0M
2023-01-23 21.49 21.53 21.49 21.53 0.0M
2023-01-19 20.51 20.51 20.51 20.51 0.0M
2023-01-18 20.72 20.72 20.72 20.72 0.0M
2023-01-13 20.89 20.89 20.89 20.89 0.0M
2023-01-12 20.75 20.75 20.75 20.75 0.0M
2023-01-11 20.63 20.63 20.63 20.63 0.0M
2023-01-05 19.67 19.67 19.59 19.59 0.0M
2023-01-04 19.80 19.87 19.80 19.86 0.0M
2023-01-03 19.78 19.81 19.78 19.81 0.0M