LHA Market State Tactical Beta ETF (MSTB)
BATS: MSTB · Real-Time Price · USD
37.23
+0.17 (0.47%)
At close: Jun 30, 2025, 4:00 PM
37.23
0.00 (0.00%)
After-hours: Jun 30, 2025, 8:00 PM EDT
MSTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 37.13 | 37.23 | 37.13 | 37.23 | 37.23 | 0.47% | 6,176 |
| Jun 27, 2025 | 37.07 | 37.07 | 36.90 | 37.06 | 37.06 | 0.49% | 3,757 |
| Jun 26, 2025 | 36.75 | 36.88 | 36.72 | 36.88 | 36.88 | 0.91% | 4,518 |
| Jun 25, 2025 | 36.64 | 36.64 | 36.55 | 36.55 | 36.55 | 0.21% | 3,398 |
| Jun 24, 2025 | 36.44 | 36.62 | 36.44 | 36.47 | 36.47 | 0.63% | 4,562 |
| Jun 23, 2025 | 36.13 | 36.24 | 35.95 | 36.24 | 36.24 | 0.75% | 18,178 |
| Jun 20, 2025 | 36.04 | 36.04 | 35.85 | 35.97 | 35.97 | -0.14% | 18,382 |
| Jun 18, 2025 | 36.04 | 36.04 | 36.02 | 36.02 | 36.02 | -0.14% | 289 |
| Jun 17, 2025 | 36.19 | 36.19 | 36.07 | 36.07 | 36.07 | -0.69% | 658 |
| Jun 16, 2025 | 36.40 | 36.42 | 36.29 | 36.32 | 36.32 | 0.50% | 17,328 |
| Jun 13, 2025 | 36.22 | 36.22 | 36.12 | 36.15 | 36.15 | -1.04% | 1,503 |
| Jun 12, 2025 | 36.55 | 36.56 | 36.53 | 36.53 | 36.53 | - | 4,953 |
| Jun 11, 2025 | 36.54 | 36.74 | 36.47 | 36.53 | 36.53 | -0.25% | 3,161 |
| Jun 10, 2025 | 36.49 | 36.66 | 36.49 | 36.62 | 36.62 | 0.47% | 4,198 |
| Jun 9, 2025 | 36.43 | 36.49 | 36.43 | 36.45 | 36.45 | 0.09% | 1,411 |
| Jun 6, 2025 | 36.44 | 36.44 | 36.41 | 36.41 | 36.41 | 1.07% | 3,040 |
| Jun 5, 2025 | 36.18 | 36.33 | 35.99 | 36.03 | 36.03 | -0.55% | 1,125 |
| Jun 4, 2025 | 36.30 | 36.30 | 36.18 | 36.22 | 36.22 | 0.03% | 5,372 |
| Jun 3, 2025 | 36.07 | 36.25 | 36.07 | 36.21 | 36.21 | 0.69% | 1,906 |
| Jun 2, 2025 | 35.69 | 35.96 | 35.69 | 35.96 | 35.96 | 0.35% | 1,458 |
| May 30, 2025 | 35.46 | 35.84 | 35.46 | 35.84 | 35.84 | 0.04% | 1,518 |
| May 29, 2025 | 35.83 | 35.83 | 35.75 | 35.83 | 35.83 | 0.33% | 765 |
| May 28, 2025 | 35.83 | 35.83 | 35.71 | 35.71 | 35.71 | -0.44% | 1,394 |
| May 27, 2025 | 35.72 | 35.90 | 35.72 | 35.87 | 35.87 | 1.92% | 5,520 |
| May 23, 2025 | 35.12 | 35.25 | 35.09 | 35.19 | 35.19 | -0.70% | 5,397 |
| May 22, 2025 | 35.48 | 35.57 | 35.34 | 35.44 | 35.44 | -0.08% | 4,120 |
| May 21, 2025 | 35.85 | 35.98 | 35.41 | 35.47 | 35.47 | -1.48% | 4,230 |
| May 20, 2025 | 35.98 | 36.05 | 35.89 | 36.00 | 36.00 | -0.38% | 5,508 |
| May 19, 2025 | 35.96 | 36.14 | 35.96 | 36.14 | 36.14 | 0.08% | 6,212 |
| May 16, 2025 | 35.82 | 36.11 | 35.82 | 36.11 | 36.11 | 0.71% | 3,494 |
| May 15, 2025 | 35.65 | 35.90 | 35.65 | 35.86 | 35.86 | 0.35% | 3,355 |
| May 14, 2025 | 35.70 | 35.73 | 35.67 | 35.73 | 35.73 | 0.06% | 813 |
| May 13, 2025 | 35.76 | 35.76 | 35.69 | 35.71 | 35.71 | 0.88% | 45,141 |
| May 12, 2025 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | 3.11% | 7,574 |
| May 9, 2025 | 34.30 | 34.43 | 34.30 | 34.33 | 34.33 | -0.11% | 16,177 |
| May 8, 2025 | 34.16 | 34.59 | 34.16 | 34.37 | 34.37 | 0.34% | 2,938 |
| May 7, 2025 | 34.11 | 34.25 | 34.11 | 34.25 | 34.25 | 0.06% | 1,902 |
| May 6, 2025 | 34.18 | 34.31 | 34.16 | 34.23 | 34.23 | -0.23% | 5,044 |
| May 5, 2025 | 34.35 | 34.48 | 34.26 | 34.31 | 34.31 | -0.58% | 8,716 |
| May 2, 2025 | 34.38 | 34.59 | 34.38 | 34.51 | 34.51 | 0.91% | 4,364 |
| May 1, 2025 | 34.38 | 34.38 | 34.20 | 34.20 | 34.20 | 0.15% | 13,742 |
| Apr 30, 2025 | 33.56 | 34.15 | 33.56 | 34.15 | 34.15 | 0.60% | 8,142 |
| Apr 29, 2025 | 33.80 | 34.01 | 33.80 | 33.95 | 33.95 | 0.34% | 7,280 |
| Apr 28, 2025 | 33.93 | 33.94 | 33.59 | 33.83 | 33.83 | -0.03% | 14,015 |
| Apr 25, 2025 | 33.79 | 33.84 | 33.74 | 33.84 | 33.84 | 0.40% | 6,656 |
| Apr 24, 2025 | 33.39 | 33.73 | 33.39 | 33.70 | 33.70 | 1.26% | 4,630 |
| Apr 23, 2025 | 33.57 | 33.67 | 33.22 | 33.28 | 33.28 | 1.04% | 18,733 |
| Apr 22, 2025 | 32.56 | 32.99 | 32.56 | 32.94 | 32.94 | 1.86% | 3,564 |
| Apr 21, 2025 | 32.61 | 32.61 | 32.01 | 32.34 | 32.34 | -2.02% | 3,780 |
| Apr 17, 2025 | 33.08 | 33.32 | 32.94 | 33.01 | 33.01 | 0.03% | 10,985 |