UK markets close in 2 hours 59 minutes

LHA Market State Alpha Seeker ETF (MSVX)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
23.92+0.11 (+0.46%)
At close: 03:25PM EDT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202423.8623.9223.8623.9223.92600
04 Jun 202423.8123.8223.8023.8123.81800
03 Jun 202423.7723.8223.2723.7923.792,400
31 May 202423.6823.7923.6323.7923.795,800
30 May 202423.7623.7623.7223.7323.73500
29 May 202423.8523.8523.8323.8323.83200
28 May 202423.7323.7823.7323.7823.781,100
24 May 202423.7123.8023.7023.7623.76700
23 May 202423.7623.7823.6723.6723.671,100
22 May 202423.7523.8123.6623.7523.753,100
21 May 202423.7523.7923.7523.7923.791,200
20 May 202423.7423.7423.7423.7423.74500
17 May 202423.7623.7823.7223.7223.72700
16 May 202423.7423.7823.7223.7223.722,600
15 May 202423.6723.7023.6123.7023.702,800
14 May 202423.6423.6423.6423.6423.64100
13 May 202423.6223.6223.5423.6023.602,000
10 May 202423.6123.6323.5123.5723.574,100
09 May 202423.5623.5623.5623.5623.56800
08 May 202423.5523.5523.4823.5523.551,900
07 May 202423.4923.5623.4923.5623.56800
06 May 202423.4423.5023.4423.4423.444,300
03 May 202423.5023.5223.4923.4923.491,300
02 May 202423.4923.4923.4923.4923.49100
01 May 202423.4523.5323.4523.4723.472,400
30 Apr 202423.4523.4723.4523.4723.474,800
29 Apr 202423.4523.4923.4523.4923.492,000
26 Apr 202423.5523.5723.4623.5423.5443,100
25 Apr 202423.5823.6223.5823.6223.622,100
24 Apr 202423.5923.6123.5923.5923.593,400
23 Apr 202423.5923.6423.5823.6023.602,600
22 Apr 202423.6823.6823.6823.6823.68100
19 Apr 202423.8523.8523.8523.8523.85-
18 Apr 202423.7623.8123.7623.8123.81200
17 Apr 202423.8123.8123.7823.7923.795,500
16 Apr 202423.7823.7823.7123.7223.72800
15 Apr 202423.6123.7623.6123.7623.761,600
12 Apr 202423.6823.7123.6523.7123.711,000
11 Apr 202423.6523.6523.6323.6323.63700
10 Apr 202423.6223.6823.6223.6823.681,100
09 Apr 202423.6823.6823.6323.6823.681,800
08 Apr 202423.6223.6723.6223.6723.67300
05 Apr 202423.5923.6423.5523.5523.551,300
04 Apr 202423.6423.6423.5123.5123.512,100
03 Apr 202423.8723.8723.8723.8723.871,600
02 Apr 202423.6823.8623.6823.8323.83800
01 Apr 202423.9023.9523.8523.9523.9563,400
28 Mar 202424.0624.0624.0024.0024.001,000
27 Mar 202424.0424.0424.0424.0424.04100
26 Mar 202423.9424.0223.9423.9823.986,500
25 Mar 202423.9223.9623.9223.9623.967,800
22 Mar 202423.9624.0123.9624.0124.01700
21 Mar 202423.9823.9823.9523.9523.95200
20 Mar 202423.9023.9323.8023.9323.934,400
19 Mar 202423.8623.8723.8323.8323.83500
18 Mar 202423.6923.7923.6923.7623.762,100
15 Mar 202423.6723.6723.6723.6723.67100
14 Mar 202423.7823.7823.6323.7323.731,900
13 Mar 202423.8523.8923.7823.8423.8426,000
12 Mar 202423.6723.8223.6723.7923.79900
11 Mar 202423.6223.6223.6223.6223.62100
08 Mar 202423.5323.5423.5123.5423.5470,200
07 Mar 202423.6623.6623.6623.6623.66300
06 Mar 202423.6223.6323.6223.6323.63400
05 Mar 202423.6023.6623.2323.6623.669,900
04 Mar 202423.7323.8123.7323.7823.785,700
01 Mar 202423.8023.8123.7423.7423.741,300
29 Feb 202423.7423.7823.7323.7323.733,000
28 Feb 202423.7723.8023.7723.8023.803,900
27 Feb 202423.8023.8023.7523.7923.79400
26 Feb 202423.7323.8023.7323.7923.7931,500
23 Feb 202423.7623.7923.7123.7223.7212,100
22 Feb 202423.8123.8123.7223.7723.772,700
21 Feb 202423.8423.9023.7723.8423.843,500
20 Feb 202423.6923.9323.6923.8323.834,000
16 Feb 202423.3123.8523.3123.8023.803,600
15 Feb 202423.6023.8023.6023.8023.801,900
14 Feb 202423.7423.7623.7423.7523.752,600
13 Feb 202423.6623.6623.6223.6223.62600
12 Feb 202423.5723.7923.5723.7823.78800
09 Feb 202423.7523.9523.6923.6923.691,600
08 Feb 202423.5823.8023.5823.8023.801,000
07 Feb 202423.7723.8423.7723.8123.8113,600
06 Feb 202424.0024.0023.8523.8823.8838,200
05 Feb 202424.0824.0824.0524.0524.051,000
02 Feb 202423.9523.9823.8823.9823.981,700
01 Feb 202423.9324.1223.9323.9823.982,700
31 Jan 202423.9623.9823.8823.8823.882,500
30 Jan 202424.2024.2624.1824.1824.18800
29 Jan 202424.0624.2024.0624.1224.121,600
26 Jan 202424.0824.1224.0724.0724.07900
25 Jan 202424.1124.1524.0524.0724.074,000
24 Jan 202424.2024.2024.1724.1724.171,300
23 Jan 202424.2524.3024.2524.3024.301,900
22 Jan 202424.1024.1024.1024.1024.10600
19 Jan 202423.9423.9523.9223.9523.956,700
18 Jan 202423.6623.7923.6423.7823.781,900
17 Jan 202423.5423.5723.5323.5323.533,100
16 Jan 202423.7423.7423.6323.6823.683,200
12 Jan 202423.9023.9723.9023.9723.97900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...