LHA Market State Alpha Seeker ETF (MSVX) Chart & Stock Price History → Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad) Free MSVX Stock Alerts $23.81 +0.09 (+0.38%) (As of 04/17/2024 ET) Add Compare Share Share ChartStock AnalysisChartHoldingsOwnershipStock AnalysisChartHoldingsOwnership LHA Market State Alpha Seeker ETF Stock Price Performance5 Day Performance+0.29%1 Month Performance+0.19%3 Month Performance+0.80%6 Month Performance+0.34%Year-To-Date Performance-0.46%1 Year Performance+1.54% Receive MSVX Stock News and Ratings via Email Sign-up to receive the latest news and ratings for LHA Market State Alpha Seeker ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Gold Safe ExchangeThe “Perfect Storm” for GoldGold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.Click here now to download the free Precious Metals Buying Guide! MSVX Stock Chart for Wednesday, April, 17, 2024 MSVX Chart by TradingView LHA Market State Alpha Seeker ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/16/2024$23.76$23.71-0.22%$23.78$23.71808 shs$21.93 million04/15/2024$23.71$23.76+0.24%$23.76$23.611,579 shs$21.98 million04/12/2024$23.71$23.65-0.25%$23.70$23.65964 shs$21.88 million04/11/2024$23.68$23.71+0.13%$23.71$23.65671 shs$21.93 million04/10/2024$23.63$23.68+0.21%$23.68$23.621,146 shs$29.13 million04/09/2024$23.62$23.63+0.04%$23.68$23.631,808 shs$29.07 million Get the Latest News and Ratings for MSVX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for LHA Market State Alpha Seeker ETF and its competitors with MarketBeat's FREE daily newsletter. 04/08/2024$23.55$23.62+0.30%$23.67$23.62253 shs$29.05 million04/05/2024$23.76$23.60-0.67%$23.64$23.551,273 shs$29.03 million04/04/2024$23.87$23.76-0.45%$23.76$23.512,132 shs$29.23 million04/03/2024$23.68$23.87+0.79%$23.87$23.871,576 shs$29.36 million04/02/2024$23.85$23.68-0.71%$23.86$23.68831 shs$29.13 million04/01/2024$24.00$23.85-0.62%$23.90$23.8563,437 shs$29.34 million03/29/2024$24.00$24.00$24.06$24.001,039 shs$29.52 million03/28/2024$24.04$24.00-0.19%$24.06$24.001,039 shs$29.52 million03/27/2024$23.98$24.04+0.27%$24.04$24.04106 shs$29.57 million03/26/2024$23.92$23.98+0.25%$24.02$23.946,546 shs$29.49 million03/25/2024$24.01$23.92-0.37%$23.92$23.927,801 shs$29.42 million03/22/2024$23.98$24.01+0.13%$24.01$23.96670 shs$29.53 million03/21/2024$23.93$23.98+0.21%$23.98$23.98233 shs$29.50 million03/20/2024$23.83$23.93+0.42%$23.93$23.804,437 shs$29.43 million03/19/2024$23.70$23.83+0.55%$23.87$23.83478 shs$29.31 million03/18/2024$23.67$23.70+0.11%$23.73$23.692,090 shs$29.15 million03/15/2024$23.66$23.67+0.08%$23.67$23.6756 shs$29.12 million03/14/2024$23.88$23.66-0.94%$23.78$23.631,938 shs$29.10 million03/13/2024$23.79$23.88+0.38%$23.88$23.7826,031 shs$29.37 million03/12/2024$23.54$23.79+1.06%$23.82$23.79908 shs$29.26 million03/11/2024$23.54$23.54$23.54$23.5170,161 shs$28.95 million03/08/2024$23.63$23.52-0.47%$23.53$23.5170,161 shs$28.93 million03/07/2024$23.63$23.63$23.63$23.62392 shs$29.07 million03/06/2024$23.59$23.63+0.17%$23.63$23.62392 shs$29.07 million03/05/2024$23.78$23.59-0.78%$23.64$23.599,919 shs$29.02 million03/04/2024$23.74$23.78+0.15%$23.81$23.735,667 shs$29.24 million03/01/2024$23.73$23.79+0.25%$23.81$23.791,160 shs$29.26 million02/29/2024$23.77$23.73-0.17%$23.78$23.732,962 shs$29.19 million02/28/2024$23.75$23.77+0.08%$23.77$23.773,923 shs$29.24 million02/27/2024$23.75$23.75$23.80$23.75383 shs$29.21 million02/26/2024$23.72$23.75+0.13%$23.78$23.7331,520 shs$29.21 million02/23/2024$23.77$23.72-0.21%$23.73$23.7211,977 shs$29.18 million02/22/2024$23.90$23.77-0.54%$23.77$23.722,266 shs$29.24 million02/21/2024$23.83$23.90+0.29%$23.90$23.772,849 shs$29.40 millionThe “Perfect Storm” for Gold (Ad)Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.Click here now to download the free Precious Metals Buying Guide!02/20/2024$23.80$23.83+0.15%$23.93$23.693,977 shs$29.31 million02/19/2024$23.80$23.80$23.85$23.313,625 shs$29.27 million02/16/2024$23.62$23.80+0.74%$23.85$23.313,625 shs$29.27 million02/15/2024$23.75$23.62-0.55%$23.62$23.601,730 shs$29.05 million02/14/2024$23.62$23.75+0.55%$23.76$23.742,587 shs$29.21 million02/13/2024$23.79$23.62-0.70%$23.66$23.62559 shs$29.05 million02/12/2024$23.69$23.79+0.41%$23.79$23.57821 shs$29.26 million02/09/2024$23.80$23.69-0.44%$23.95$23.691,578 shs$29.14 million02/08/2024$23.84$23.80-0.19%$23.80$23.58911 shs$29.27 million02/07/2024$23.90$23.84-0.25%$23.84$23.7713,572 shs$29.32 million02/06/2024$24.05$23.90-0.62%$23.90$23.8538,159 shs$29.40 million02/05/2024$23.98$24.05+0.28%$24.08$24.051,034 shs$29.58 million02/02/2024$23.98$23.94-0.17%$23.97$23.881,570 shs$29.45 million02/01/2024$23.98$23.98$24.12$23.932,676 shs$29.50 million01/31/2024$24.18$23.98-0.83%$23.98$23.942,188 shs$29.50 million01/30/2024$24.12$24.18+0.25%$24.26$24.18784 shs$29.74 million01/29/2024$24.07$24.12+0.21%$24.20$24.061,589 shs$29.67 million01/26/2024$24.07$24.12+0.22%$24.12$24.12823 shs$29.67 million01/25/2024$24.18$24.07-0.46%$24.15$24.054,003 shs$29.60 million01/24/2024$24.27$24.18-0.37%$24.20$24.181,294 shs$29.74 million01/23/2024$23.95$24.27+1.34%$24.29$24.251,728 shs$29.85 million01/22/2024$23.95$23.95$23.95$23.926,705 shs$29.46 million01/19/2024$23.78$23.95+0.69%$23.95$23.926,705 shs$29.46 million01/18/2024$23.53$23.78+1.08%$23.79$23.641,914 shs$29.26 million01/17/2024$23.68$23.53-0.63%$23.57$23.533,058 shs$28.94 million01/16/2024$23.97$23.68-1.21%$23.74$23.633,222 shs$29.13 million Related Companies: HSMV Stock Chart MSTQ Stock Chart PUTD Stock Chart HDMV Stock Chart USML Stock Chart WEIX Stock Chart VXZ Stock Chart ZIVB Stock Chart VXZB Stock Chart VXXB Stock Chart Receive MSVX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for LHA Market State Alpha Seeker ETF and its competitors with MarketBeat's FREE daily newsletter. This page (BATS:MSVX) was last updated on 4/17/2024 by MarketBeat.com Staff From Our PartnersRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportThe 1,000X Crypto PlaybookTrue Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsThe “Perfect Storm” for GoldGold Safe ExchangeThe "Smart Money" Is Ready for May 1st Are You?Stansberry ResearchIRS Loophole Gives Americans An Escape From InflationBirch Gold Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding LHA Market State Alpha Seeker ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.