LHA Market State Tactical Beta ETF (MSTB)
34.64
+0.07
(+0.20%)
USD |
BATS |
Nov 22, 16:00
34.66
+0.02
(+0.07%)
After-Hours: 20:00
MSTB Price: 34.64 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 34.78 | 34.78 | 34.56 | 34.64 | 6820.00 |
| Nov 21, 2024 | 34.41 | 34.65 | 34.41 | 34.57 | 1926.00 |
| Nov 20, 2024 | 34.32 | 34.39 | 34.07 | 34.33 | 16015.00 |
| Nov 19, 2024 | 34.14 | 34.35 | 34.14 | 34.33 | 28705.00 |
| Nov 18, 2024 | 34.19 | 34.30 | 34.15 | 34.20 | 4341.00 |
| Nov 15, 2024 | 34.43 | 34.67 | 33.96 | 34.07 | 2681.00 |
| Nov 14, 2024 | 34.68 | 34.87 | 34.48 | 34.52 | 23238.00 |
| Nov 13, 2024 | 34.64 | 34.81 | 34.61 | 34.73 | 11238.00 |
| Nov 12, 2024 | 34.86 | 34.86 | 34.62 | 34.62 | 5995.00 |
| Nov 11, 2024 | 34.75 | 34.79 | 34.71 | 34.76 | 3037.00 |
| Nov 08, 2024 | 34.70 | 34.81 | 34.70 | 34.78 | 5559.00 |
| Nov 07, 2024 | 34.47 | 34.74 | 34.47 | 34.61 | 7163.00 |
| Nov 06, 2024 | 34.17 | 34.41 | 34.16 | 34.35 | 6628.00 |
| Nov 05, 2024 | 33.55 | 33.73 | 33.55 | 33.73 | 1899.00 |
| Nov 04, 2024 | 33.52 | 33.62 | 33.41 | 33.45 | 4228.00 |
| Nov 01, 2024 | 33.81 | 33.95 | 33.67 | 33.70 | 2511.00 |
| Oct 31, 2024 | 33.85 | 33.85 | 33.58 | 33.59 | 3897.00 |
| Oct 30, 2024 | 34.13 | 34.39 | 34.13 | 34.20 | 5210.00 |
| Oct 29, 2024 | 34.12 | 34.39 | 34.12 | 34.31 | 2763.00 |
| Oct 28, 2024 | 34.39 | 34.39 | 34.20 | 34.28 | 3505.00 |
| Oct 25, 2024 | 34.24 | 34.35 | 34.14 | 34.14 | 3177.00 |
| Oct 24, 2024 | 34.55 | 34.55 | 34.11 | 34.15 | 4354.00 |
| Oct 23, 2024 | 34.13 | 34.13 | 34.03 | 34.07 | 1563.00 |
| Oct 22, 2024 | 33.97 | 34.47 | 33.97 | 34.40 | 17134.00 |
| Oct 21, 2024 | 34.83 | 37.79 | 34.36 | 34.40 | 104483.0 |
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
24.13
Minimum
Sep 30 2022
34.78
Maximum
Nov 08 2024
28.75
Average
28.45
Median
Feb 05 2021