Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,977.83 +324.29 (+0.51%) CMC Crypto 200
1,333.72 +56.74 (+4.44%)
LHA Market State Alpha Seeker ETF (MSVX)
Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
At close: 02:40PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 23.50 | 23.52 | 23.48 | 23.48 | 23.48 | 1,331 |
| 02 May 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 100 |
| 01 May 2024 | 23.45 | 23.53 | 23.45 | 23.47 | 23.47 | 2,400 |
| 30 Apr 2024 | 23.45 | 23.47 | 23.45 | 23.47 | 23.47 | 4,800 |
| 29 Apr 2024 | 23.45 | 23.49 | 23.45 | 23.49 | 23.49 | 2,000 |
| 26 Apr 2024 | 23.55 | 23.57 | 23.46 | 23.54 | 23.54 | 43,100 |
| 25 Apr 2024 | 23.58 | 23.62 | 23.58 | 23.62 | 23.62 | 2,100 |
| 24 Apr 2024 | 23.59 | 23.61 | 23.59 | 23.59 | 23.59 | 3,400 |
| 23 Apr 2024 | 23.59 | 23.64 | 23.58 | 23.60 | 23.60 | 2,600 |
| 22 Apr 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 100 |
| 19 Apr 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 18 Apr 2024 | 23.76 | 23.81 | 23.76 | 23.81 | 23.81 | 200 |
| 17 Apr 2024 | 23.81 | 23.81 | 23.78 | 23.79 | 23.79 | 5,500 |
| 16 Apr 2024 | 23.78 | 23.78 | 23.71 | 23.72 | 23.72 | 800 |
| 15 Apr 2024 | 23.61 | 23.76 | 23.61 | 23.76 | 23.76 | 1,600 |
| 12 Apr 2024 | 23.68 | 23.71 | 23.65 | 23.71 | 23.71 | 1,000 |
| 11 Apr 2024 | 23.65 | 23.65 | 23.63 | 23.63 | 23.63 | 700 |
| 10 Apr 2024 | 23.62 | 23.68 | 23.62 | 23.68 | 23.68 | 1,100 |
| 09 Apr 2024 | 23.68 | 23.68 | 23.63 | 23.68 | 23.68 | 1,800 |
| 08 Apr 2024 | 23.62 | 23.67 | 23.62 | 23.67 | 23.67 | 300 |
| 05 Apr 2024 | 23.59 | 23.64 | 23.55 | 23.55 | 23.55 | 1,300 |
| 04 Apr 2024 | 23.64 | 23.64 | 23.51 | 23.51 | 23.51 | 2,100 |
| 03 Apr 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 1,600 |
| 02 Apr 2024 | 23.68 | 23.86 | 23.68 | 23.83 | 23.83 | 800 |
| 01 Apr 2024 | 23.90 | 23.95 | 23.85 | 23.95 | 23.95 | 63,400 |
| 28 Mar 2024 | 24.06 | 24.06 | 24.00 | 24.00 | 24.00 | 1,000 |
| 27 Mar 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 100 |
| 26 Mar 2024 | 23.94 | 24.02 | 23.94 | 23.98 | 23.98 | 6,500 |
| 25 Mar 2024 | 23.92 | 23.96 | 23.92 | 23.96 | 23.96 | 7,800 |
| 22 Mar 2024 | 23.96 | 24.01 | 23.96 | 24.01 | 24.01 | 700 |
| 21 Mar 2024 | 23.98 | 23.98 | 23.95 | 23.95 | 23.95 | 200 |
| 20 Mar 2024 | 23.90 | 23.93 | 23.80 | 23.93 | 23.93 | 4,400 |
| 19 Mar 2024 | 23.86 | 23.87 | 23.83 | 23.83 | 23.83 | 500 |
| 18 Mar 2024 | 23.69 | 23.79 | 23.69 | 23.76 | 23.76 | 2,100 |
| 15 Mar 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 100 |
| 14 Mar 2024 | 23.78 | 23.78 | 23.63 | 23.73 | 23.73 | 1,900 |
| 13 Mar 2024 | 23.85 | 23.89 | 23.78 | 23.84 | 23.84 | 26,000 |
| 12 Mar 2024 | 23.67 | 23.82 | 23.67 | 23.79 | 23.79 | 900 |
| 11 Mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 100 |
| 08 Mar 2024 | 23.53 | 23.54 | 23.51 | 23.54 | 23.54 | 70,200 |
| 07 Mar 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 300 |
| 06 Mar 2024 | 23.62 | 23.63 | 23.62 | 23.63 | 23.63 | 400 |
| 05 Mar 2024 | 23.60 | 23.66 | 23.23 | 23.66 | 23.66 | 9,900 |
| 04 Mar 2024 | 23.73 | 23.81 | 23.73 | 23.78 | 23.78 | 5,700 |
| 01 Mar 2024 | 23.80 | 23.81 | 23.74 | 23.74 | 23.74 | 1,300 |
| 29 Feb 2024 | 23.74 | 23.78 | 23.73 | 23.73 | 23.73 | 3,000 |
| 28 Feb 2024 | 23.77 | 23.80 | 23.77 | 23.80 | 23.80 | 3,900 |
| 27 Feb 2024 | 23.80 | 23.80 | 23.75 | 23.79 | 23.79 | 400 |
| 26 Feb 2024 | 23.73 | 23.80 | 23.73 | 23.79 | 23.79 | 31,500 |
| 23 Feb 2024 | 23.76 | 23.79 | 23.71 | 23.72 | 23.72 | 12,100 |
| 22 Feb 2024 | 23.81 | 23.81 | 23.72 | 23.77 | 23.77 | 2,700 |
| 21 Feb 2024 | 23.84 | 23.90 | 23.77 | 23.84 | 23.84 | 3,500 |
| 20 Feb 2024 | 23.69 | 23.93 | 23.69 | 23.83 | 23.83 | 4,000 |
| 16 Feb 2024 | 23.31 | 23.85 | 23.31 | 23.80 | 23.80 | 3,600 |
| 15 Feb 2024 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 1,900 |
| 14 Feb 2024 | 23.74 | 23.76 | 23.74 | 23.75 | 23.75 | 2,600 |
| 13 Feb 2024 | 23.66 | 23.66 | 23.62 | 23.62 | 23.62 | 600 |
| 12 Feb 2024 | 23.57 | 23.79 | 23.57 | 23.78 | 23.78 | 800 |
| 09 Feb 2024 | 23.75 | 23.95 | 23.69 | 23.69 | 23.69 | 1,600 |
| 08 Feb 2024 | 23.58 | 23.80 | 23.58 | 23.80 | 23.80 | 1,000 |
| 07 Feb 2024 | 23.77 | 23.84 | 23.77 | 23.81 | 23.81 | 13,600 |
| 06 Feb 2024 | 24.00 | 24.00 | 23.85 | 23.88 | 23.88 | 38,200 |
| 05 Feb 2024 | 24.08 | 24.08 | 24.05 | 24.05 | 24.05 | 1,000 |
| 02 Feb 2024 | 23.95 | 23.98 | 23.88 | 23.98 | 23.98 | 1,700 |
| 01 Feb 2024 | 23.93 | 24.12 | 23.93 | 23.98 | 23.98 | 2,700 |
| 31 Jan 2024 | 23.96 | 23.98 | 23.88 | 23.88 | 23.88 | 2,500 |
| 30 Jan 2024 | 24.20 | 24.26 | 24.18 | 24.18 | 24.18 | 800 |
| 29 Jan 2024 | 24.06 | 24.20 | 24.06 | 24.12 | 24.12 | 1,600 |
| 26 Jan 2024 | 24.08 | 24.12 | 24.07 | 24.07 | 24.07 | 900 |
| 25 Jan 2024 | 24.11 | 24.15 | 24.05 | 24.07 | 24.07 | 4,000 |
| 24 Jan 2024 | 24.20 | 24.20 | 24.17 | 24.17 | 24.17 | 1,300 |
| 23 Jan 2024 | 24.25 | 24.30 | 24.25 | 24.30 | 24.30 | 1,900 |
| 22 Jan 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 600 |
| 19 Jan 2024 | 23.94 | 23.95 | 23.92 | 23.95 | 23.95 | 6,700 |
| 18 Jan 2024 | 23.66 | 23.79 | 23.64 | 23.78 | 23.78 | 1,900 |
| 17 Jan 2024 | 23.54 | 23.57 | 23.53 | 23.53 | 23.53 | 3,100 |
| 16 Jan 2024 | 23.74 | 23.74 | 23.63 | 23.68 | 23.68 | 3,200 |
| 12 Jan 2024 | 23.90 | 23.97 | 23.90 | 23.97 | 23.97 | 900 |
| 11 Jan 2024 | 23.90 | 24.08 | 23.90 | 23.95 | 23.95 | 1,600 |
| 10 Jan 2024 | 24.02 | 24.09 | 23.96 | 24.02 | 24.02 | 3,600 |
| 09 Jan 2024 | 23.83 | 23.98 | 23.83 | 23.92 | 23.92 | 2,600 |
| 08 Jan 2024 | 23.84 | 23.88 | 23.84 | 23.88 | 23.88 | 1,300 |
| 05 Jan 2024 | 23.73 | 23.82 | 23.73 | 23.76 | 23.76 | 1,100 |
| 04 Jan 2024 | 23.57 | 23.71 | 23.57 | 23.64 | 23.64 | 6,900 |
| 03 Jan 2024 | 23.70 | 23.70 | 23.59 | 23.59 | 23.59 | 600 |
| 02 Jan 2024 | 23.71 | 23.79 | 23.71 | 23.79 | 23.79 | 900 |
| 29 Dec 2023 | 23.81 | 23.83 | 23.77 | 23.83 | 23.83 | 3,800 |
| 28 Dec 2023 | 23.83 | 23.84 | 23.83 | 23.84 | 23.84 | 3,100 |
| 27 Dec 2023 | 23.75 | 23.81 | 23.71 | 23.80 | 23.80 | 1,500 |
| 26 Dec 2023 | 23.57 | 23.68 | 23.55 | 23.62 | 23.62 | 4,100 |
| 22 Dec 2023 | 23.30 | 23.43 | 23.25 | 23.41 | 23.41 | 6,500 |
| 21 Dec 2023 | 23.47 | 23.49 | 23.38 | 23.43 | 23.43 | 4,900 |
| 20 Dec 2023 | 23.16 | 23.51 | 23.12 | 23.51 | 23.51 | 6,200 |
| 19 Dec 2023 | 23.20 | 23.31 | 23.18 | 23.24 | 23.24 | 5,400 |
| 18 Dec 2023 | 23.36 | 23.36 | 23.21 | 23.29 | 23.29 | 2,600 |
| 15 Dec 2023 | 23.21 | 23.43 | 23.21 | 23.37 | 23.37 | 2,200 |
| 14 Dec 2023 | 23.41 | 23.52 | 23.30 | 23.46 | 23.46 | 3,200 |
| 14 Dec 2023 | 0.854 Dividend | |||||
| 13 Dec 2023 | 24.42 | 24.42 | 24.29 | 24.32 | 23.46 | 2,100 |
| 12 Dec 2023 | 24.34 | 24.57 | 24.34 | 24.47 | 23.61 | 5,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.