Free Trial

LHA Market State Tactical Beta ETF (MSTB) Chart & Stock Price History

$34.34 +2.01 (+6.21%)
Closing price 05/1/2025 03:49 PM Eastern
Extended Trading
$34.34 0.00 (0.00%)
As of 05/1/2025 04:05 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

LHA Market State Tactical Beta ETF Stock Price Performance

5 Day
Performance
+1.75%
1 Month
Performance
+5.99%
3 Month
Performance
-1.21%
6 Month
Performance
+1.97%
Year-To-Date
Performance
-0.10%
1 Year
Performance
+14.60%
Receive MSTB Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for LHA Market State Tactical Beta ETF and its competitors with MarketBeat's FREE daily newsletter.

MSTB Stock Chart for Friday, May, 2, 2025

LHA Market State Tactical Beta ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$33.72$34.35
+1.85%
$32.91$32.563,564 shs$134.26 million
04/30/2025$33.98$33.72
-0.77%
$32.91$32.563,564 shs$134.26 million
04/29/2025$33.76$33.98
+0.65%
$32.91$32.563,564 shs$134.26 million
04/28/2025$33.76$33.76
+0.01%
$32.91$32.563,564 shs$134.26 million
04/25/2025$33.69$33.76
+0.20%
$32.91$32.563,564 shs$134.26 million
04/24/2025$33.28$33.69
+1.22%
$32.91$32.563,564 shs$134.26 million
04/23/2025$32.91$33.28
+1.15%
$32.91$32.563,564 shs$134.26 million
04/22/2025$32.42$32.91
+1.50%
$32.91$32.563,564 shs$134.26 million
04/21/2025$33.10$32.42
-2.05%
$32.42$32.313,278 shs$141.74 million
04/18/2025$33.10$33.10$32.42$32.313,278 shs$141.74 million
04/17/2025$33.44$33.10
-1.02%
$32.42$32.313,278 shs$141.74 million
04/16/2025$33.74$33.44
-0.90%
$32.42$32.313,278 shs$141.74 million
04/15/2025$34.03$33.74
-0.86%
$32.42$32.313,278 shs$141.74 million
04/14/2025$33.82$34.03
+0.61%
$32.42$32.313,278 shs$141.74 million
04/11/2025$33.07$33.82
+2.28%
$32.42$32.313,278 shs$141.74 million
04/10/2025$32.91$33.07
+0.49%
$32.42$32.313,278 shs$141.74 million
04/09/2025$32.04$32.91
+2.71%
$32.42$32.313,278 shs$141.74 million
04/09/2025$32.04$32.91
+2.71%
$32.42$32.313,278 shs$141.74 million
04/08/2025$31.36$32.04
+2.17%
$32.42$32.313,278 shs$141.74 million
04/08/2025$31.36$32.04
+2.17%
$32.42$32.313,278 shs$141.74 million
04/07/2025$31.63$31.36
-0.84%
$32.42$32.313,278 shs$141.74 million
04/04/2025$32.47$31.63
-2.59%
$32.42$32.313,278 shs$141.74 million
04/03/2025$32.41$32.47
+0.17%
$32.42$32.313,278 shs$141.74 million
04/02/2025$32.41$32.41
+0.01%
$32.42$32.313,278 shs$141.74 million
04/01/2025$32.33$32.41
+0.23%
$32.42$32.313,278 shs$141.74 million
03/31/2025$32.15$32.33
+0.56%
$32.42$32.313,278 shs$141.74 million

This page (BATS:MSTB) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners