Name | Symbol | Markt | Aktientyp |
---|---|---|---|
LHA Market State Alpha Seeker ETF | MSVX | AMEX | Exchange Traded Fund |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
23,7444 |
MSVX Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 23,605 | 23,79 | 23,605 | 23,71 | 1.324 | 0,1394 | 0,59% |
1 Monat | 23,59 | 23,79 | 23,44 | 23,55 | 4.125 | 0,1544 | 0,65% |
3 Monate | 23,7898 | 24,06 | 23,23 | 23,71 | 5.384 | -0,0454 | -0,19% |
6 Monate | 24,0766 | 24,57 | 23,12 | 23,78 | 4.695 | -0,3322 | -1,38% |
1 Jahr | 23,515 | 25,00 | 23,105 | 23,72 | 5.944 | 0,2294 | 0,98% |
3 Jahre | 25,39 | 27,73 | 22,67 | 24,91 | 7.969 | -1,65 | -6,48% |
5 Jahre | 25,33 | 27,73 | 22,05 | 24,77 | 9.162 | -1,59 | -6,26% |
MSVX 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 23,7444 | 0,02 | 0,10% | 23,74 | 23,7444 | 23,74 | 511 |
18 Mai 2024 | 23,7201 | 0,00 | -0,02% | 23,724 | 23,78 | 23,7201 | 688 |
17 Mai 2024 | 23,724 | 0,03 | 0,11% | 23,73 | 23,79 | 23,724 | 2.578 |
16 Mai 2024 | 23,6983 | 0,06 | 0,27% | 23,6348 | 23,6983 | 23,61 | 2.778 |
15 Mai 2024 | 23,6348 | 0,03 | 0,13% | 23,605 | 23,6348 | 23,605 | 65 |
14 Mai 2024 | 23,605 | 0,04 | 0,15% | 23,64 | 23,64 | 23,54 | 1.968 |
11 Mai 2024 | 23,57 | 0,01 | 0,06% | 23,615 | 23,6299 | 23,51 | 4.122 |
10 Mai 2024 | 23,5552 | 0,01 | 0,04% | 23,545 | 23,5552 | 23,545 | 779 |
09 Mai 2024 | 23,545 | -0,01 | -0,04% | 23,555 | 23,58 | 23,48 | 1.885 |
08 Mai 2024 | 23,555 | 0,11 | 0,49% | 23,55 | 23,555 | 23,4913 | 831 |
07 Mai 2024 | 23,44 | -0,04 | -0,19% | 23,4849 | 23,505 | 23,44 | 4.349 |
04 Mai 2024 | 23,4849 | 0,00 | 0,00% | 23,49 | 23,52 | 23,4849 | 1.331 |
03 Mai 2024 | 23,4848 | 0,02 | 0,08% | 23,47 | 23,4848 | 23,47 | 78 |
02 Mai 2024 | 23,465 | -0,01 | -0,02% | 23,48 | 23,53 | 23,45 | 2.429 |
01 Mai 2024 | 23,47 | -0,02 | -0,06% | 23,47 | 23,47 | 23,45 | 4.796 |
30 Apr 2024 | 23,485 | -0,06 | -0,24% | 23,5408 | 23,5408 | 23,45 | 2.048 |
27 Apr 2024 | 23,5408 | -0,08 | -0,33% | 23,6194 | 23,6194 | 23,46 | 43.084 |
26 Apr 2024 | 23,6194 | 0,03 | 0,12% | 23,59 | 23,6194 | 23,58 | 2.130 |
25 Apr 2024 | 23,59 | -0,01 | -0,04% | 23,6004 | 23,62 | 23,59 | 3.409 |
24 Apr 2024 | 23,6004 | -0,08 | -0,35% | 23,59 | 23,66 | 23,582 | 2.631 |
23 Apr 2024 | 23,6843 | -0,17 | -0,69% | 23,8495 | 23,8495 | 23,63 | 105 |