MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MSTQ — LHA Market State Tactical Q ETF
Cboe BZXLHA Market State Tactical Q ETF
$41.12
+0.51(+1.27%)
- O
- 41.06
- H
- 41.14
- L
- 41.06
- V
- 2.01K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$41.12
Period Return+32.57%
Period High$41.37
Period Low$31.02
Avg Daily Volume2.7K
Total Trading Days365
MSTQ — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $41.06 | $41.14 | $41.06 | $41.12 | +$0.51 | +1.27% | 2,012 | $41.06 | $41.06 $41.14 |
| Oct 2, 2026 | $40.77 | $40.77 | $40.51 | $40.61 | +$0.40 | +0.99% | 5,537 | $40.61 | $40.51 $40.77 |
| Oct 1, 2026 | $40.17 | $40.21 | $40.17 | $40.21 | +$0.09 | +0.22% | 3,064 | $40.19 | $40.17 $40.21 |
| Sep 30, 2026 | $40.21 | $40.30 | $40.12 | $40.12 | +$0.13 | +0.34% | 2,837 | $40.24 | $40.12 $40.30 |
| Sep 29, 2026 | $39.91 | $40.02 | $39.91 | $39.99 | +$0.08 | +0.21% | 1,549 | $39.93 | $39.91 $40.02 |
| Sep 28, 2026 | $39.59 | $39.92 | $39.59 | $39.90 | $-0.48 | -1.18% | 734 | $39.81 | $39.59 $39.92 |
| Sep 25, 2026 | $40.27 | $40.44 | $40.27 | $40.38 | +$0.19 | +0.46% | 2,209 | $40.34 | $40.27 $40.44 |
| Sep 24, 2026 | $39.99 | $40.26 | $39.98 | $40.19 | +$0.03 | +0.08% | 3,761 | $40.08 | $39.98 $40.26 |
| Sep 23, 2026 | $40.08 | $40.19 | $40.08 | $40.16 | $-0.38 | -0.95% | 781 | $40.13 | $40.08 $40.19 |
| Sep 22, 2026 | $40.51 | $40.54 | $40.51 | $40.54 | +$0.32 | +0.79% | 2,820 | $40.51 | $40.51 $40.54 |
| Sep 21, 2026 | $40.07 | $40.22 | $40.07 | $40.22 | +$1.22 | +3.13% | 369 | $40.07 | $40.07 $40.22 |
| Sep 18, 2026 | $38.81 | $39.00 | $38.81 | $39.00 | +$0.22 | +0.57% | 1,815 | $38.88 | $38.81 $39.00 |
| Sep 17, 2026 | $38.82 | $38.86 | $38.77 | $38.78 | +$0.76 | +1.99% | 698 | $38.80 | $38.77 $38.86 |
| Sep 16, 2026 | $38.33 | $38.33 | $37.74 | $38.03 | +$0.00 | +0.00% | 1,048 | $37.98 | $37.74 $38.33 |
| Sep 15, 2026 | $38.10 | $38.10 | $37.97 | $38.03 | $-0.32 | -0.83% | 9,083 | $38.05 | $37.97 $38.10 |
| Sep 14, 2026 | $38.08 | $38.42 | $38.08 | $38.35 | $-0.33 | -0.84% | 1,931 | $38.33 | $38.08 $38.42 |
| Sep 11, 2026 | $38.35 | $38.78 | $38.35 | $38.67 | +$0.38 | +0.98% | 4,478 | $38.73 | $38.35 $38.78 |
| Sep 10, 2026 | $38.39 | $38.39 | $38.24 | $38.30 | $-0.42 | -1.09% | 2,204 | $38.33 | $38.24 $38.39 |
| Sep 9, 2026 | $38.74 | $38.82 | $38.72 | $38.72 | $-0.02 | -0.06% | 767 | $38.75 | $38.72 $38.82 |
| Sep 8, 2026 | $38.81 | $38.92 | $38.74 | $38.74 | $-0.15 | -0.40% | 3,443 | $38.89 | $38.74 $38.92 |
| Sep 4, 2026 | $38.80 | $38.94 | $38.80 | $38.89 | +$0.10 | +0.26% | 3,678 | $38.81 | $38.80 $38.94 |
| Sep 3, 2026 | $38.48 | $38.85 | $38.47 | $38.79 | +$0.50 | +1.31% | 6,052 | $38.80 | $38.47 $38.85 |
| Sep 2, 2026 | $38.08 | $38.29 | $38.08 | $38.29 | +$0.15 | +0.38% | 2,359 | $38.22 | $38.08 $38.29 |
| Sep 1, 2026 | $38.26 | $38.26 | $38.15 | $38.15 | $-0.66 | -1.70% | 550 | $38.24 | $38.15 $38.26 |
| Aug 31, 2026 | $38.73 | $38.80 | $38.70 | $38.80 | $-0.00 | -0.01% | 1,767 | $38.72 | $38.70 $38.80 |
| Aug 28, 2026 | $38.81 | $38.95 | $38.81 | $38.81 | $-0.25 | -0.65% | 773 | $38.88 | $38.81 $38.95 |
| Aug 27, 2026 | $39.06 | $39.06 | $39.06 | $39.06 | +$0.56 | +1.46% | 1,254 | $39.06 | $39.06 $39.06 |
| Aug 26, 2026 | $38.36 | $38.56 | $38.36 | $38.50 | +$0.02 | +0.06% | 1,112 | $38.48 | $38.36 $38.56 |
| Aug 25, 2026 | $38.24 | $38.57 | $38.24 | $38.47 | +$0.24 | +0.63% | 1,477 | $38.36 | $38.24 $38.57 |
| Aug 24, 2026 | $38.45 | $38.45 | $38.15 | $38.23 | $-0.40 | -1.03% | 1,558 | $38.21 | $38.15 $38.45 |