LHA Market State Tactical Beta ETF (MSTB)
43.62
-0.32
(-0.72%)
USD |
BATS |
Sep 14, 16:00
MSTB Price : 43.62 for Sept. 14, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 14, 2026 | 43.54 | 43.75 | 43.54 | 43.62 | 1691.00 |
| Sep 11, 2026 | 43.90 | 44.01 | 43.76 | 43.94 | 6237.00 |
| Sep 10, 2026 | 43.49 | 43.57 | 43.38 | 43.44 | 6129.00 |
| Sep 09, 2026 | 43.72 | 43.84 | 43.68 | 43.72 | 7173.00 |
| Sep 08, 2026 | 43.87 | 44.04 | 43.86 | 43.86 | 4672.00 |
| Sep 04, 2026 | 44.16 | 44.24 | 44.12 | 44.16 | 1728.00 |
| Sep 03, 2026 | 44.34 | 44.43 | 44.32 | 44.35 | 7904.00 |
| Sep 02, 2026 | 43.66 | 43.98 | 43.66 | 43.87 | 5198.00 |
| Sep 01, 2026 | 43.83 | 43.83 | 43.57 | 43.57 | 8401.00 |
| Aug 31, 2026 | 44.02 | 44.03 | 43.87 | 44.01 | 8192.00 |
| Aug 28, 2026 | 44.19 | 44.32 | 44.08 | 44.15 | 13738.00 |
| Aug 27, 2026 | 43.75 | 44.40 | 43.75 | 44.26 | 19013.00 |
| Aug 26, 2026 | 43.96 | 44.10 | 43.91 | 44.05 | 5249.00 |
| Aug 25, 2026 | 43.87 | 44.00 | 43.79 | 43.92 | 11174.00 |
| Aug 24, 2026 | 43.75 | 43.88 | 43.74 | 43.79 | 2582.00 |
| Aug 21, 2026 | 43.98 | 44.08 | 43.82 | 43.94 | 6166.00 |
| Aug 20, 2026 | 43.63 | 44.11 | 43.63 | 43.74 | 7377.00 |
| Aug 19, 2026 | 44.13 | 44.34 | 44.07 | 44.11 | 3940.00 |
| Aug 18, 2026 | 43.97 | 44.18 | 43.96 | 44.18 | 4973.00 |
| Aug 17, 2026 | 44.52 | 44.67 | 44.34 | 44.36 | 4076.00 |
| Aug 14, 2026 | 44.53 | 44.67 | 44.53 | 44.56 | 8633.00 |
| Aug 13, 2026 | 44.74 | 44.74 | 44.58 | 44.62 | 4548.00 |
| Aug 12, 2026 | 44.41 | 44.47 | 44.28 | 44.35 | 3695.00 |
| Aug 11, 2026 | 44.33 | 44.59 | 44.23 | 44.23 | 1464.00 |
| Aug 10, 2026 | 44.37 | 44.50 | 44.31 | 44.39 | 1919.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median