LHA Market State Tactical Beta ETF (MSTB)
43.79
-0.15
(-0.34%)
USD |
BATS |
Aug 24, 16:00
43.90
+0.11
(+0.25%)
After-Hours: 20:00
MSTB Price : 43.79 for Aug. 24, 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 |
|---|---|---|---|---|---|
| Aug 24, 2026 | 43.75 | 43.88 | 43.74 | 43.79 | 2582.00 |
| Aug 21, 2026 | 43.98 | 44.08 | 43.82 | 43.94 | 6166.00 |
| Aug 20, 2026 | 43.63 | 44.11 | 43.63 | 43.74 | 7377.00 |
| Aug 19, 2026 | 44.13 | 44.34 | 44.07 | 44.11 | 3940.00 |
| Aug 18, 2026 | 43.97 | 44.18 | 43.96 | 44.18 | 4973.00 |
| Aug 17, 2026 | 44.52 | 44.67 | 44.34 | 44.36 | 4076.00 |
| Aug 14, 2026 | 44.53 | 44.67 | 44.53 | 44.56 | 8633.00 |
| Aug 13, 2026 | 44.74 | 44.74 | 44.58 | 44.62 | 4548.00 |
| Aug 12, 2026 | 44.41 | 44.47 | 44.28 | 44.35 | 3695.00 |
| Aug 11, 2026 | 44.33 | 44.59 | 44.23 | 44.23 | 1464.00 |
| Aug 10, 2026 | 44.37 | 44.50 | 44.31 | 44.39 | 1919.00 |
| Aug 07, 2026 | 44.44 | 44.46 | 44.32 | 44.38 | 8229.00 |
| Aug 06, 2026 | 44.29 | 44.34 | 43.99 | 44.00 | 6538.00 |
| Aug 05, 2026 | 44.52 | 44.54 | 44.24 | 44.28 | 1929.00 |
| Aug 04, 2026 | 44.15 | 44.40 | 44.15 | 44.29 | 6687.00 |
| Aug 03, 2026 | 42.59 | 43.39 | 42.59 | 43.39 | 46058.00 |
| Jul 31, 2026 | 42.38 | 42.93 | 42.38 | 42.88 | 8590.00 |
| Jul 30, 2026 | 42.22 | 42.63 | 42.08 | 42.63 | 18459.00 |
| Jul 29, 2026 | 41.93 | 42.41 | 41.76 | 41.76 | 9227.00 |
| Jul 28, 2026 | 42.28 | 42.56 | 42.25 | 42.45 | 8240.00 |
| Jul 27, 2026 | 42.39 | 42.39 | 42.14 | 42.32 | 1863.00 |
| Jul 24, 2026 | 42.28 | 42.53 | 42.14 | 42.29 | 3860.00 |
| Jul 23, 2026 | 42.73 | 42.73 | 42.10 | 42.29 | 3563.00 |
| Jul 22, 2026 | 43.04 | 43.04 | 42.76 | 42.90 | 9075.00 |
| Jul 21, 2026 | 42.86 | 42.98 | 42.77 | 42.91 | 14058.00 |
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