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
2025-09-26 38.47 38.62 38.47 38.62 0.0M
2025-09-25 38.44 38.54 38.44 38.50 0.0M
2025-09-24 38.77 38.78 38.55 38.57 0.0M
2025-09-23 38.75 38.75 38.69 38.70 0.0M
2025-09-22 38.76 38.96 38.76 38.96 0.0M
2025-09-19 38.79 38.83 38.77 38.83 0.0M
2025-09-18 38.64 38.64 38.59 38.59 0.0M
2025-09-17 38.25 38.25 38.22 38.23 0.0M
2025-09-16 38.37 38.37 38.34 38.36 0.0M
2025-09-15 38.45 38.45 38.30 38.37 0.0M
2025-09-12 38.01 38.07 38.00 38.07 0.0M
2025-09-11 37.91 37.93 37.91 37.93 0.0M
2025-09-10 37.84 37.84 37.57 37.68 0.0M
2025-09-09 37.67 37.71 37.65 37.71 0.0M
2025-09-08 37.53 37.58 37.53 37.58 0.0M
2025-09-05 37.43 37.43 37.15 37.39 0.0M
2025-09-04 37.22 37.26 37.16 37.26 0.0M
2025-09-03 36.95 36.95 36.87 36.93 0.0M
2025-09-02 36.94 36.94 36.87 36.88 0.0M
2025-08-29 37.06 37.06 37.04 37.04 0.0M
2025-08-28 37.30 37.30 37.30 37.30 0.0M
2025-08-27 37.02 37.09 37.02 37.09 0.0M
2025-08-26 36.94 37.01 36.94 37.01 0.0M
2025-08-25 36.90 36.90 36.90 36.90 0.0M
2025-08-22 36.74 36.98 36.74 36.97 0.0M
2025-08-21 36.48 36.48 36.39 36.39 0.0M
2025-08-20 36.29 36.63 36.29 36.61 0.0M
2025-08-19 36.74 36.79 36.74 36.79 0.0M
2025-08-18 37.27 37.28 37.27 37.28 0.0M
2025-08-15 37.35 37.35 37.29 37.32 0.0M
2025-08-14 37.50 37.50 37.50 37.50 0.0M
2025-08-13 37.45 37.48 37.45 37.48 0.0M
2025-08-12 37.48 37.53 37.48 37.53 0.0M
2025-08-11 37.27 37.27 37.06 37.06 0.0M
2025-08-08 37.18 37.18 37.18 37.18 0.0M
2025-08-07 36.83 36.96 36.83 36.96 0.0M
2025-08-06 36.70 36.88 36.70 36.84 0.0M
2025-08-05 36.79 36.79 36.66 36.66 0.0M
2025-08-04 36.68 36.86 36.68 36.86 0.0M
2025-08-01 36.17 36.18 36.17 36.18 0.0M
2025-07-31 36.97 36.97 36.92 36.92 0.0M
2025-07-30 37.15 37.16 37.15 37.16 0.0M
2025-07-29 37.06 37.07 37.06 37.07 0.0M
2025-07-28 37.09 37.14 37.06 37.14 0.0M
2025-07-25 36.94 37.03 36.89 36.89 0.0M
2025-07-24 36.96 36.99 36.91 36.91 0.0M
2025-07-23 36.77 36.82 36.75 36.82 0.0M
2025-07-22 36.71 36.71 36.71 36.71 0.0M
2025-07-21 36.97 36.97 36.83 36.83 0.0M
2025-07-18 36.73 36.73 36.73 36.73 0.0M
2025-07-17 36.75 36.75 36.69 36.69 0.0M
2025-07-16 36.33 36.46 36.33 36.46 0.0M
2025-07-15 36.45 36.45 36.44 36.44 0.0M
2025-07-14 36.36 36.38 36.36 36.38 0.0M
2025-07-11 36.28 36.28 36.26 36.26 0.0M
2025-07-10 36.33 36.34 36.31 36.34 0.0M
2025-07-09 36.24 36.39 36.24 36.39 0.0M
2025-07-08 36.09 36.16 36.09 36.14 0.0M
2025-07-07 36.04 36.12 36.04 36.12 0.0M
2025-07-03 36.30 36.44 36.30 36.40 0.0M
2025-07-02 36.05 36.05 36.05 36.05 0.0M
2025-07-01 35.74 35.82 35.74 35.82 0.0M
2025-06-30 36.14 36.14 36.14 36.14 0.0M
2025-06-27 35.99 35.99 35.72 35.89 0.0M
2025-06-26 35.63 35.71 35.62 35.71 0.0M
2025-06-25 35.42 35.42 35.37 35.39 0.0M
2025-06-24 35.41 35.41 35.35 35.35 0.0M
2025-06-23 34.77 34.99 34.76 34.94 0.0M
2025-06-20 34.60 34.60 34.59 34.59 0.0M
2025-06-18 34.71 34.71 34.71 34.71 0.0M
2025-06-17 34.96 34.96 34.77 34.77 0.0M
2025-06-16 35.12 35.20 35.04 35.19 0.0M
2025-06-13 34.80 34.87 34.80 34.82 0.0M
2025-06-12 35.25 35.28 35.25 35.25 0.0M
2025-06-11 35.24 35.29 35.16 35.29 0.0M
2025-06-10 35.41 35.41 35.41 35.41 0.0M
2025-06-09 35.20 35.27 35.17 35.19 0.0M
2025-06-06 35.15 35.15 35.14 35.14 0.0M
2025-06-05 35.31 35.31 34.62 34.79 0.0M
2025-06-04 35.07 35.07 35.07 35.07 0.0M
2025-06-03 34.95 34.99 34.94 34.99 0.0M
2025-06-02 34.63 34.67 34.63 34.67 0.0M
2025-05-30 34.49 34.49 34.49 34.49 0.0M
2025-05-29 34.53 34.53 34.39 34.48 0.0M
2025-05-28 34.53 34.53 34.43 34.43 0.0M
2025-05-27 34.50 34.56 34.47 34.56 0.0M
2025-05-23 33.76 33.85 33.76 33.80 0.0M
2025-05-22 34.25 34.25 34.11 34.11 0.0M
2025-05-21 34.59 34.59 34.00 34.09 0.0M
2025-05-20 34.40 34.50 34.40 34.50 0.0M
2025-05-19 34.48 34.62 34.48 34.62 0.0M
2025-05-16 34.44 34.60 34.44 34.60 0.0M
2025-05-15 34.21 34.55 34.21 34.42 0.0M
2025-05-14 34.27 34.44 34.27 34.44 0.0M
2025-05-13 34.32 34.33 34.27 34.27 0.0M
2025-05-12 33.63 33.74 33.63 33.74 0.0M
2025-05-09 32.48 32.57 32.48 32.49 0.0M
2025-05-08 32.26 32.72 32.26 32.51 0.0M
2025-05-07 32.25 32.28 32.12 32.28 0.0M
2025-05-06 32.19 32.25 32.19 32.25 0.0M
2025-05-05 32.51 32.51 32.39 32.39 0.0M
2025-05-02 32.66 32.66 32.59 32.59 0.0M
2025-05-01 32.31 32.47 32.30 32.31 0.0M
2025-04-30 31.84 32.04 31.81 32.04 0.0M
2025-04-29 31.76 31.92 31.69 31.92 0.0M
2025-04-28 31.70 31.79 31.70 31.79 0.0M
2025-04-25 31.54 31.79 31.54 31.79 0.0M
2025-04-24 31.45 31.58 31.45 31.58 0.0M
2025-04-23 31.02 31.02 31.02 31.02 0.0M
2025-04-22 30.29 30.45 30.29 30.45 0.0M
2025-04-21 29.53 29.88 29.53 29.88 0.0M
2025-04-17 30.50 30.52 30.50 30.52 0.0M
2025-04-16 30.82 30.82 30.17 30.57 0.0M
2025-04-15 31.51 31.51 31.40 31.47 0.0M
2025-04-14 31.69 31.69 31.41 31.41 0.0M
2025-04-11 31.65 31.65 31.59 31.59 0.0M
2025-04-10 30.70 31.25 30.70 31.01 0.0M
2025-04-09 30.18 31.30 30.18 31.30 0.0M
2025-04-08 29.91 29.91 29.50 29.50 0.0M
2025-04-07 29.14 29.14 29.14 29.14 0.0M
2025-04-04 29.51 29.51 29.31 29.31 0.0M
2025-04-03 30.18 30.18 30.18 30.18 0.0M
2025-04-02 30.04 30.26 30.04 30.26 0.0M
2025-04-01 30.18 30.19 29.98 30.13 0.0M
2025-03-31 29.76 29.93 29.76 29.93 0.0M
2025-03-28 29.98 29.98 29.96 29.96 0.0M
2025-03-27 30.71 30.71 30.71 30.71 0.0M
2025-03-26 31.05 31.05 30.89 30.89 0.0M
2025-03-25 31.22 31.40 31.22 31.40 0.0M
2025-03-24 31.12 31.27 31.12 31.27 0.0M
2025-03-21 30.38 30.67 30.32 30.67 0.0M
2025-03-20 30.50 30.59 30.50 30.59 0.0M
2025-03-19 30.76 30.76 30.69 30.69 0.0M
2025-03-18 30.41 30.41 30.36 30.36 0.0M
2025-03-17 30.95 30.95 30.75 30.75 0.0M
2025-03-14 30.60 30.67 30.50 30.64 0.0M
2025-03-13 30.44 30.44 30.22 30.22 0.0M
2025-03-12 30.81 30.81 30.69 30.69 0.0M
2025-03-11 30.64 30.76 30.59 30.59 0.0M
2025-03-10 30.85 30.85 30.58 30.61 0.0M
2025-03-07 31.33 31.50 31.33 31.50 0.0M
2025-03-06 32.15 32.15 31.37 31.37 0.0M
2025-03-05 31.73 32.20 31.73 32.16 0.0M
2025-03-04 31.47 32.20 31.47 31.79 0.0M
2025-03-03 32.48 32.48 31.69 31.85 0.0M
2025-02-28 32.21 32.52 32.21 32.52 0.0M
2025-02-27 32.75 32.75 32.07 32.07 0.0M
2025-02-26 32.90 32.90 32.76 32.83 0.0M
2025-02-25 32.83 32.83 32.78 32.78 0.0M
2025-02-24 33.32 33.32 33.24 33.24 0.0M
2025-02-21 33.54 33.59 33.54 33.59 0.0M
2025-02-20 33.90 34.00 33.90 34.00 0.0M
2025-02-19 34.16 34.16 34.16 34.16 0.0M
2025-02-18 34.05 34.13 34.05 34.13 0.0M
2025-02-14 34.12 34.12 34.12 34.12 0.0M
2025-02-13 33.89 33.98 33.83 33.98 0.0M
2025-02-12 33.47 33.63 33.47 33.60 0.0M
2025-02-11 33.51 33.66 33.51 33.56 0.0M
2025-02-10 33.62 33.62 33.58 33.58 0.0M
2025-02-07 33.29 33.29 33.27 33.27 0.0M
2025-02-06 33.49 33.69 33.49 33.69 0.0M
2025-02-05 33.51 33.51 33.51 33.51 0.0M
2025-02-04 33.31 33.44 33.31 33.39 0.0M
2025-02-03 33.03 33.03 32.99 32.99 0.0M
2025-01-31 33.26 33.26 33.26 33.26 0.0M
2025-01-30 33.00 33.31 33.00 33.31 0.0M
2025-01-29 33.16 33.16 33.16 33.16 0.0M
2025-01-28 33.03 33.29 33.03 33.23 0.0M
2025-01-27 32.65 32.71 32.65 32.71 0.0M
2025-01-24 33.72 33.72 33.72 33.72 0.0M
2025-01-23 33.71 33.89 33.71 33.89 0.0M
2025-01-22 33.90 33.92 33.86 33.86 0.0M
2025-01-21 33.49 33.51 33.41 33.41 0.0M
2025-01-17 33.27 33.27 33.21 33.21 0.0M
2025-01-16 32.81 32.81 32.69 32.69 0.0M
2025-01-15 32.79 33.01 32.79 32.90 0.0M
2025-01-14 32.10 32.20 32.10 32.20 0.0M
2025-01-13 32.24 32.29 32.24 32.29 0.0M
2025-01-10 32.42 32.49 32.42 32.44 0.0M
2025-01-08 32.83 32.89 32.83 32.84 0.0M
2025-01-07 33.11 33.12 32.84 32.85 0.0M
2025-01-06 33.31 33.44 33.31 33.44 0.0M
2025-01-03 33.06 33.14 33.06 33.08 0.0M
2025-01-02 33.06 33.08 32.59 32.81 0.0M