LHA Market State Tactical Beta ETF (MSTB)
BATS: MSTB · Real-Time Price · USD
37.40
-0.52 (-1.37%)
At close: Aug 1, 2025, 4:00 PM
37.40
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
MSTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 37.33 | 37.42 | 37.33 | 37.40 | 37.40 | -1.37% | 545 |
| Jul 31, 2025 | 38.53 | 38.53 | 37.92 | 37.92 | 37.92 | -0.58% | 2,446 |
| Jul 30, 2025 | 38.31 | 38.36 | 38.02 | 38.14 | 38.14 | -0.21% | 3,604 |
| Jul 29, 2025 | 38.25 | 38.28 | 38.20 | 38.22 | 38.22 | -0.28% | 4,916 |
| Jul 28, 2025 | 38.44 | 38.44 | 38.25 | 38.33 | 38.33 | -0.07% | 1,404 |
| Jul 25, 2025 | 38.40 | 38.40 | 38.24 | 38.36 | 38.36 | 0.57% | 2,147 |
| Jul 24, 2025 | 38.22 | 38.25 | 38.14 | 38.14 | 38.14 | 0.05% | 2,360 |
| Jul 23, 2025 | 38.05 | 38.12 | 37.96 | 38.12 | 38.12 | 0.62% | 2,509 |
| Jul 22, 2025 | 37.83 | 37.88 | 37.74 | 37.88 | 37.88 | -0.02% | 3,082 |
| Jul 21, 2025 | 37.99 | 38.00 | 37.89 | 37.89 | 37.89 | 0.26% | 25,501 |
| Jul 18, 2025 | 37.74 | 37.82 | 37.72 | 37.79 | 37.79 | -0.01% | 11,890 |
| Jul 17, 2025 | 37.70 | 37.81 | 37.63 | 37.79 | 37.79 | 0.59% | 4,874 |
| Jul 16, 2025 | 37.47 | 37.58 | 37.33 | 37.57 | 37.57 | 0.21% | 8,073 |
| Jul 15, 2025 | 37.59 | 37.59 | 37.49 | 37.49 | 37.49 | -0.36% | 4,075 |
| Jul 14, 2025 | 37.49 | 37.67 | 37.49 | 37.63 | 37.63 | 0.21% | 4,560 |
| Jul 11, 2025 | 37.60 | 37.64 | 37.55 | 37.55 | 37.55 | -0.42% | 2,102 |
| Jul 10, 2025 | 37.68 | 37.73 | 37.68 | 37.71 | 37.71 | 0.43% | 3,021 |
| Jul 9, 2025 | 37.57 | 37.66 | 37.48 | 37.55 | 37.55 | 0.47% | 2,622 |
| Jul 8, 2025 | 37.39 | 37.42 | 37.38 | 37.38 | 37.38 | -0.02% | 6,000 |
| Jul 7, 2025 | 37.49 | 37.52 | 37.33 | 37.38 | 37.38 | -0.74% | 2,235 |
| Jul 3, 2025 | 37.66 | 37.72 | 37.65 | 37.66 | 37.66 | 0.79% | 5,467 |
| Jul 2, 2025 | 37.31 | 37.37 | 37.31 | 37.37 | 37.37 | 0.44% | 298 |
| Jul 1, 2025 | 37.24 | 37.24 | 37.15 | 37.20 | 37.20 | -0.08% | 2,934 |
| 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 |