LHA Market State Tactical Beta ETF (MSTB)
29.79
-0.21
(-0.71%)
USD |
BATS |
May 01, 16:00
MSTB Price: 29.79 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 29.97 | 30.15 | 29.79 | 29.79 | 41930.00 |
Apr 30, 2024 | 30.28 | 30.28 | 30.00 | 30.00 | 3753.00 |
Apr 29, 2024 | 30.13 | 30.36 | 30.13 | 30.34 | 5170.00 |
Apr 26, 2024 | 30.23 | 30.47 | 30.23 | 30.42 | 65501.00 |
Apr 25, 2024 | 30.11 | 30.27 | 30.11 | 30.24 | 3031.00 |
Apr 24, 2024 | 30.23 | 30.37 | 30.23 | 30.36 | 337.00 |
Apr 23, 2024 | 30.26 | 30.33 | 30.25 | 30.33 | 4192.00 |
Apr 22, 2024 | 30.18 | 30.18 | 30.11 | 30.11 | 544.00 |
Apr 19, 2024 | 30.25 | 30.25 | 30.10 | 30.10 | 9785.00 |
Apr 18, 2024 | 30.42 | 30.42 | 30.28 | 30.28 | 1968.00 |
Apr 17, 2024 | 30.55 | 30.55 | 30.36 | 30.36 | 1689.00 |
Apr 16, 2024 | 30.57 | 30.58 | 30.46 | 30.46 | 6416.00 |
Apr 15, 2024 | 31.14 | 31.14 | 30.49 | 30.58 | 5166.00 |
Apr 12, 2024 | 30.97 | 30.97 | 30.82 | 30.92 | 3251.00 |
Apr 11, 2024 | 31.16 | 31.41 | 31.09 | 31.34 | 8129.00 |
Apr 10, 2024 | 30.96 | 31.13 | 30.96 | 31.13 | 7115.00 |
Apr 09, 2024 | 31.29 | 31.40 | 31.22 | 31.39 | 1900.00 |
Apr 08, 2024 | 31.43 | 31.45 | 31.37 | 31.37 | 3851.00 |
Apr 05, 2024 | 31.16 | 31.46 | 31.16 | 31.37 | 10012.00 |
Apr 04, 2024 | 31.64 | 31.64 | 31.00 | 31.00 | 7357.00 |
Apr 03, 2024 | 31.40 | 31.49 | 31.40 | 31.42 | 5067.00 |
Apr 02, 2024 | 31.33 | 31.39 | 30.93 | 31.39 | 13770.00 |
Apr 01, 2024 | 31.79 | 31.79 | 31.52 | 31.61 | 18758.00 |
Mar 28, 2024 | 31.63 | 31.74 | 31.63 | 31.64 | 4303.00 |
Mar 27, 2024 | 31.46 | 31.63 | 31.46 | 31.63 | 2490.00 |
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
32.76
Maximum
Nov 18 2021
28.08
Average
27.58
Median