LHA Market State Tactical Beta ETF (MSTB)
43.62
-0.23
(-0.52%)
USD |
BATS |
Oct 23, 16:00
43.68
+0.06
(+0.14%)
Pre-Market: 20:00
MSTB Price : 43.62 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 43.71 | 43.71 | 43.57 | 43.62 | 3086.00 |
| Oct 22, 2026 | 44.03 | 44.03 | 43.85 | 43.85 | 682.00 |
| Oct 21, 2026 | 44.22 | 44.48 | 44.20 | 44.43 | 3875.00 |
| Oct 20, 2026 | 44.20 | 44.20 | 44.10 | 44.20 | 1621.00 |
| Oct 19, 2026 | 44.10 | 44.27 | 44.10 | 44.10 | 4985.00 |
| Oct 16, 2026 | 44.24 | 44.24 | 44.01 | 44.04 | 1406.00 |
| Oct 15, 2026 | 44.08 | 44.37 | 44.07 | 44.30 | 5051.00 |
| Oct 14, 2026 | 44.33 | 44.33 | 44.01 | 44.12 | 6409.00 |
| Oct 13, 2026 | 44.57 | 44.80 | 44.56 | 44.60 | 1749.00 |
| Oct 12, 2026 | 44.60 | 44.74 | 44.59 | 44.59 | 1295.00 |
| Oct 09, 2026 | 44.64 | 44.81 | 44.61 | 44.61 | 3560.00 |
| Oct 08, 2026 | 44.68 | 44.68 | 44.21 | 44.42 | 6216.00 |
| Oct 07, 2026 | 44.49 | 44.75 | 44.49 | 44.66 | 77983.00 |
| Oct 06, 2026 | 44.27 | 44.91 | 44.27 | 44.68 | 6573.00 |
| 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 |
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