LHA Market State Tactical Beta ETF (MSTB)
33.45
-0.24
(-0.72%)
USD |
BATS |
Nov 04, 16:00
33.60
+0.15
(+0.44%)
After-Hours: 20:00
MSTB Price: 33.45 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 18, 2024 | 34.54 | 34.54 | 34.41 | 34.45 | 3115.00 |
| Oct 17, 2024 | 34.36 | 34.41 | 34.33 | 34.33 | 2611.00 |
| Oct 16, 2024 | 34.20 | 34.37 | 34.20 | 34.37 | 2806.00 |
| Oct 15, 2024 | 34.28 | 34.31 | 34.19 | 34.19 | 972.00 |
| Oct 14, 2024 | 34.30 | 34.49 | 34.29 | 34.38 | 9418.00 |
| Oct 11, 2024 | 34.19 | 34.26 | 34.08 | 34.21 | 11823.00 |
| Oct 10, 2024 | 33.98 | 34.10 | 33.97 | 34.05 | 906.00 |
| Oct 09, 2024 | 33.81 | 34.12 | 33.81 | 34.12 | 2620.00 |
| Oct 08, 2024 | 33.82 | 33.91 | 33.75 | 33.91 | 2196.00 |
| Oct 07, 2024 | 33.84 | 33.86 | 33.54 | 33.54 | 12439.00 |
| Oct 04, 2024 | 33.72 | 33.92 | 33.72 | 33.91 | 5687.00 |
| Oct 03, 2024 | 33.66 | 33.66 | 33.54 | 33.56 | 68301.00 |
| Oct 02, 2024 | 33.69 | 33.70 | 33.69 | 33.69 | 1461.00 |
| Oct 01, 2024 | 33.68 | 33.76 | 33.65 | 33.68 | 13022.00 |
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
24.13
Minimum
Sep 30 2022
34.45
Maximum
Oct 18 2024
28.68
Average
28.37
Median
Feb 04 2021