LHA Market State Tactical Beta ETF (MSTB)

MSTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	42.67	43.09	42.67	42.84	42.84	-1.11%	4,363
May 14, 2026	43.22	43.46	43.21	43.32	43.32	0.69%	10,785
May 13, 2026	42.84	43.15	42.78	43.02	43.02	0.46%	4,230
May 12, 2026	42.61	42.88	42.53	42.83	42.83	-0.05%	23,958
May 11, 2026	42.97	42.98	42.78	42.85	42.85	0.27%	10,437
May 8, 2026	42.69	42.73	42.64	42.73	42.73	0.44%	1,177
May 7, 2026	42.66	42.66	42.50	42.54	42.54	-0.27%	5,801
May 6, 2026	42.45	42.66	42.45	42.66	42.66	1.39%	823
May 5, 2026	41.96	42.19	41.96	42.07	42.07	0.71%	1,396
May 4, 2026	41.90	41.95	41.73	41.78	41.78	-0.43%	1,736
May 1, 2026	42.06	42.06	41.96	41.96	41.96	0.28%	2,555
Apr 30, 2026	41.58	41.86	41.58	41.84	41.84	0.98%	2,980
Apr 29, 2026	41.33	41.43	41.31	41.43	41.43	-0.17%	479
Apr 28, 2026	41.42	41.50	41.42	41.50	41.50	-0.20%	1,044
Apr 27, 2026	41.50	41.61	41.46	41.58	41.58	0.06%	6,058
Apr 24, 2026	41.34	41.60	41.34	41.56	41.56	0.78%	3,673
Apr 23, 2026	41.40	41.45	41.23	41.24	41.24	-0.40%	2,771
Apr 22, 2026	41.37	41.40	41.25	41.40	41.40	0.90%	2,613
Apr 21, 2026	41.40	41.40	41.03	41.03	41.03	-0.60%	4,828
Apr 20, 2026	45.54	45.54	41.18	41.28	41.28	-0.29%	8,999
Apr 17, 2026	41.29	41.46	41.29	41.40	41.40	1.10%	2,830
Apr 16, 2026	40.83	40.98	40.80	40.95	40.95	0.32%	10,611
Apr 15, 2026	40.61	40.82	40.61	40.82	40.82	0.94%	3,561
Apr 14, 2026	40.26	40.45	40.26	40.44	40.44	1.10%	2,865
Apr 13, 2026	39.31	40.00	39.31	40.00	40.00	0.70%	14,498
Apr 10, 2026	39.71	39.76	39.65	39.72	39.72	-0.01%	5,687
Apr 9, 2026	39.57	39.79	39.57	39.72	39.72	0.47%	12,701
Apr 8, 2026	39.57	39.57	39.41	39.54	39.54	1.98%	8,035
Apr 7, 2026	38.66	38.77	38.44	38.77	38.77	-0.10%	3,963
Apr 6, 2026	38.79	38.81	38.67	38.81	38.81	0.36%	8,186
Apr 2, 2026	38.19	38.87	38.19	38.67	38.67	0.29%	11,512
Apr 1, 2026	38.54	38.74	38.46	38.56	38.56	0.67%	10,913
Mar 31, 2026	37.93	38.34	37.84	38.30	38.30	2.06%	7,123
Mar 30, 2026	37.67	37.67	37.46	37.53	37.53	-0.51%	3,581
Mar 27, 2026	38.00	38.05	37.68	37.72	37.72	-1.34%	11,433
Mar 26, 2026	38.25	38.29	38.22	38.23	38.23	-1.33%	2,746
Mar 25, 2026	38.80	38.84	38.60	38.75	38.75	0.78%	5,069
Mar 24, 2026	38.50	38.63	38.45	38.45	38.45	-0.72%	8,546
Mar 23, 2026	38.98	38.99	38.19	38.73	38.73	0.45%	16,623
Mar 20, 2026	38.71	38.71	38.48	38.55	38.55	-0.73%	3,427
Mar 19, 2026	38.94	38.94	38.73	38.84	38.84	-0.55%	5,639
Mar 18, 2026	39.25	39.29	39.01	39.05	39.05	-0.66%	3,127
Mar 17, 2026	39.30	39.38	39.25	39.31	39.31	0.08%	3,208
Mar 16, 2026	39.29	39.34	39.20	39.28	39.28	0.45%	6,305
Mar 13, 2026	39.44	39.44	39.02	39.10	39.10	-0.55%	10,445
Mar 12, 2026	39.44	39.44	39.32	39.32	39.32	-0.90%	5,224
Mar 11, 2026	39.81	39.82	39.63	39.68	39.68	-0.28%	1,847
Mar 10, 2026	39.81	39.94	39.79	39.79	39.79	-0.03%	3,528
Mar 9, 2026	39.39	39.80	39.39	39.80	39.80	0.52%	2,683
Mar 6, 2026	39.53	39.71	39.53	39.60	39.60	-0.58%	5,413

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.