LHA Market State Tactical Beta ETF (MSTB)
BATS: MSTB · Real-Time Price · USD
39.34
+0.17 (0.42%)
At close: Sep 15, 2025, 4:00 PM EDT
39.34
0.00 (0.00%)
After-hours: Sep 15, 2025, 8:00 PM EDT
MSTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 39.29 | 39.37 | 39.29 | 39.33 | - | 0.40% | 2,631 |
| Sep 12, 2025 | 39.16 | 39.22 | 39.08 | 39.18 | 39.18 | -0.02% | 32,190 |
| Sep 11, 2025 | 39.03 | 39.19 | 39.03 | 39.18 | 39.18 | 0.82% | 11,489 |
| Sep 10, 2025 | 38.91 | 38.91 | 38.73 | 38.86 | 38.86 | 0.34% | 3,132 |
| Sep 9, 2025 | 38.61 | 38.73 | 38.61 | 38.73 | 38.73 | 0.34% | 9,115 |
| Sep 8, 2025 | 38.60 | 38.67 | 38.54 | 38.60 | 38.60 | 0.29% | 5,630 |
| Sep 5, 2025 | 38.66 | 38.66 | 38.33 | 38.49 | 38.49 | -0.32% | 11,115 |
| Sep 4, 2025 | 38.51 | 38.62 | 38.47 | 38.61 | 38.61 | 0.75% | 2,788 |
| Sep 3, 2025 | 38.30 | 38.34 | 38.22 | 38.33 | 38.33 | 0.10% | 468,339 |
| Sep 2, 2025 | 38.28 | 38.29 | 38.28 | 38.29 | 38.29 | -0.45% | 844 |
| Aug 29, 2025 | 38.42 | 38.46 | 38.42 | 38.46 | 38.46 | -0.45% | 2,079 |
| Aug 28, 2025 | 38.51 | 38.67 | 38.51 | 38.64 | 38.64 | 0.32% | 321 |
| Aug 27, 2025 | 38.53 | 38.53 | 38.47 | 38.51 | 38.51 | 0.28% | 7,562 |
| Aug 26, 2025 | 38.25 | 38.41 | 38.25 | 38.41 | 38.41 | 0.29% | 2,419 |
| Aug 25, 2025 | 38.41 | 38.42 | 38.29 | 38.29 | 38.29 | -0.26% | 1,666 |
| Aug 22, 2025 | 38.45 | 38.47 | 38.38 | 38.39 | 38.39 | 1.43% | 6,003 |
| Aug 21, 2025 | 37.88 | 37.91 | 37.78 | 37.85 | 37.85 | -0.42% | 6,638 |
| Aug 20, 2025 | 37.85 | 38.01 | 37.79 | 38.01 | 38.01 | -0.12% | 3,117 |
| Aug 19, 2025 | 38.18 | 38.19 | 37.99 | 38.06 | 38.06 | -0.67% | 6,087 |
| Aug 18, 2025 | 37.98 | 38.31 | 37.98 | 38.31 | 38.31 | 0.02% | 5,141 |
| Aug 15, 2025 | 38.30 | 38.36 | 38.30 | 38.31 | 38.31 | -0.29% | 1,618 |
| Aug 14, 2025 | 38.36 | 38.42 | 38.33 | 38.42 | 38.42 | 0.09% | 3,657 |
| Aug 13, 2025 | 38.26 | 38.38 | 38.26 | 38.38 | 38.38 | 0.37% | 24,909 |
| Aug 12, 2025 | 38.15 | 38.28 | 38.15 | 38.24 | 38.24 | 0.89% | 8,900 |
| Aug 11, 2025 | 37.98 | 38.06 | 37.88 | 37.90 | 37.90 | -0.02% | 3,597 |
| Aug 8, 2025 | 38.05 | 38.05 | 37.91 | 37.91 | 37.91 | 0.26% | 585 |
| Aug 7, 2025 | 37.87 | 37.87 | 37.75 | 37.81 | 37.81 | -0.04% | 1,345 |
| Aug 6, 2025 | 37.83 | 37.93 | 37.82 | 37.83 | 37.83 | 0.04% | 6,376 |
| Aug 5, 2025 | 37.99 | 37.99 | 37.81 | 37.81 | 37.81 | -0.38% | 5,257 |
| Aug 4, 2025 | 37.35 | 37.96 | 37.35 | 37.96 | 37.96 | 1.48% | 1,900 |
| 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 |