LHA Market State Tactical Beta ETF (MSTB)
44.40
+0.31
(+0.70%)
USD |
BATS |
Oct 05, 16:00
MSTB Price : 44.40 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 44.19 | 44.68 | 44.19 | 44.40 | 3377.00 |
| Oct 02, 2026 | 44.21 | 44.26 | 44.03 | 44.09 | 12080.00 |
| Oct 01, 2026 | 43.82 | 43.93 | 43.82 | 43.84 | 1150.00 |
| Sep 30, 2026 | 44.13 | 44.13 | 43.85 | 43.96 | 37213.00 |
| Sep 29, 2026 | 43.86 | 43.94 | 43.84 | 43.91 | 3100.00 |
| Sep 28, 2026 | 43.90 | 44.20 | 43.90 | 43.99 | 2794.00 |
| Sep 25, 2026 | 44.34 | 44.38 | 44.21 | 44.38 | 3819.00 |
| Sep 24, 2026 | 44.12 | 44.19 | 43.95 | 44.13 | 3076.00 |
| Sep 23, 2026 | 44.01 | 44.24 | 44.00 | 44.21 | 5641.00 |
| Sep 22, 2026 | 44.47 | 44.63 | 44.44 | 44.57 | 15081.00 |
| Sep 21, 2026 | 44.12 | 44.59 | 44.12 | 44.50 | 4931.00 |
| Sep 18, 2026 | 43.72 | 43.76 | 43.53 | 43.76 | 4049.00 |
| Sep 17, 2026 | 43.71 | 43.76 | 43.65 | 43.75 | 1343.00 |
| Sep 16, 2026 | 43.57 | 43.62 | 42.94 | 43.18 | 1633.00 |
| Sep 15, 2026 | 43.38 | 43.42 | 43.33 | 43.38 | 11949.00 |
| 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 |
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