LHA Market State Tactical Beta ETF (MSTB)
42.39
-0.20
(-0.46%)
USD |
BATS |
Jun 09, 16:00
42.40
+0.01
(+0.02%)
After-Hours: 20:00
MSTB Price : 42.39 for June 9, 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 |
|---|---|---|---|---|---|
| Jun 09, 2026 | 42.05 | 42.46 | 41.70 | 42.39 | 2887.00 |
| Jun 08, 2026 | 42.72 | 42.72 | 42.54 | 42.58 | 1536.00 |
| Jun 05, 2026 | 43.04 | 43.04 | 42.39 | 42.54 | 5574.00 |
| Jun 04, 2026 | 43.40 | 43.63 | 43.39 | 43.54 | 6886.00 |
| Jun 03, 2026 | 43.55 | 43.55 | 43.38 | 43.40 | 11185.00 |
| Jun 02, 2026 | 43.60 | 43.70 | 43.60 | 43.66 | 1846.00 |
| Jun 01, 2026 | 43.48 | 43.69 | 43.44 | 43.59 | 8435.00 |
| May 29, 2026 | 43.44 | 43.58 | 43.44 | 43.50 | 4117.00 |
| May 28, 2026 | 43.47 | 43.51 | 43.40 | 43.42 | 2605.00 |
| May 27, 2026 | 43.22 | 43.24 | 43.18 | 43.20 | 1947.00 |
| May 26, 2026 | 43.16 | 43.28 | 43.06 | 43.19 | 5516.00 |
| May 22, 2026 | 42.96 | 43.09 | 42.83 | 42.93 | 5323.00 |
| May 21, 2026 | 42.66 | 42.90 | 42.66 | 42.84 | 13295.00 |
| May 20, 2026 | 42.58 | 42.86 | 42.58 | 42.79 | 2019.00 |
| May 19, 2026 | 42.49 | 42.62 | 42.44 | 42.44 | 14601.00 |
| May 18, 2026 | 42.71 | 42.73 | 42.59 | 42.68 | 3370.00 |
| May 15, 2026 | 42.67 | 43.09 | 42.67 | 42.84 | 4363.00 |
| May 14, 2026 | 43.22 | 43.46 | 43.21 | 43.32 | 10785.00 |
| May 13, 2026 | 42.84 | 43.15 | 42.78 | 43.02 | 4230.00 |
| May 12, 2026 | 42.61 | 42.88 | 42.53 | 42.82 | 23958.00 |
| May 11, 2026 | 42.97 | 42.98 | 42.78 | 42.85 | 10437.00 |
| May 08, 2026 | 42.69 | 42.73 | 42.64 | 42.73 | 1177.00 |
| May 07, 2026 | 42.66 | 42.66 | 42.50 | 42.54 | 5801.00 |
| May 06, 2026 | 42.45 | 42.66 | 42.45 | 42.66 | 824.00 |
| May 05, 2026 | 41.96 | 42.19 | 41.96 | 42.07 | 1396.00 |
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
Price Benchmarks
| Hull Tactical US ETF | 42.93 |
| WisdomTree Target Range Fund | 26.87 |
| Rareview Systematic Equity ETF | 37.82 |
| Alpha Architect Tail Risk ETF | 90.63 |
| MRP SynthEquity ETF | 29.44 |