LHA Market State Tactical Beta ETF (MSTB) Chart & Stock Price History → What is the 72-Hour Profit Surge? (From DTI) (Ad) Free MSTB Stock Alerts $30.21 -0.15 (-0.49%) (As of 04/25/2024 ET) Add Compare Share Share ChartStock AnalysisChartHoldingsOwnershipStock AnalysisChartHoldingsOwnership LHA Market State Tactical Beta ETF Stock Price Performance5 Day Performance+0.35%1 Month Performance-4.13%3 Month Performance+2.50%6 Month Performance+18.99%Year-To-Date Performance+5.19%1 Year Performance+18.66% 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 Email Address Ad Crypto Swap ProfitsClaim Your Complimentary Bitcoin RewardMany have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now MSTB Stock Chart for Friday, April, 26, 2024 MSTB Chart by TradingView LHA Market State Tactical Beta ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/25/2024$30.37$30.21-0.51%$30.27$30.113,031 shs$125.37 million04/24/2024$30.32$30.37+0.15%$30.37$30.23306 shs$126.02 million04/23/2024$30.19$30.32+0.45%$30.33$30.254,192 shs$125.83 million04/22/2024$30.10$30.19+0.27%$30.19$30.19369 shs$125.27 million04/19/2024$30.36$30.20-0.54%$30.25$30.199,784 shs$125.33 million04/18/2024$30.36$30.36$30.55$30.361,689 shs$126.01 million Get the Latest News and Ratings for MSTB and Related StocksEnter your email address below to receive the latest news and analysts' ratings for LHA Market State Tactical Beta ETF and its competitors with MarketBeat's FREE daily newsletter. 04/17/2024$30.52$30.36-0.50%$30.55$30.361,689 shs$126.01 million04/16/2024$30.60$30.52-0.25%$30.56$30.516,416 shs$126.65 million04/15/2024$30.92$30.60-1.06%$30.87$30.603,095 shs$126.97 million04/12/2024$31.34$30.91-1.38%$30.93$30.822,851 shs$128.27 million04/11/2024$31.03$31.34+1.00%$31.41$31.098,129 shs$130.06 million04/10/2024$31.35$31.03-1.01%$31.10$31.015,614 shs$161.98 million04/09/2024$31.41$31.35-0.20%$31.40$31.221,900 shs$163.63 million04/08/2024$31.37$31.41+0.13%$31.45$31.403,851 shs$163.96 million04/05/2024$31.00$31.37+1.19%$31.46$31.1610,012 shs$163.75 million04/04/2024$31.39$31.00-1.24%$31.64$31.007,357 shs$161.82 million04/03/2024$31.34$31.39+0.16%$31.49$31.395,067 shs$163.86 million04/02/2024$31.61$31.34-0.85%$31.39$30.9313,770 shs$163.60 million04/01/2024$31.64$31.61-0.09%$31.79$31.5218,758 shs$165.00 million03/29/2024$31.64$31.64$31.74$31.634,303 shs$165.16 million03/28/2024$31.57$31.64+0.22%$31.74$31.634,303 shs$165.16 million03/27/2024$31.51$31.57+0.19%$31.57$31.452,490 shs$164.80 million03/26/2024$31.47$31.51+0.14%$31.51$31.491,170 shs$164.48 million03/25/2024$31.55$31.47-0.27%$31.50$31.4716,316 shs$164.25 million03/22/2024$31.59$31.55-0.13%$31.60$31.507,197 shs$164.69 million03/21/2024$31.47$31.59+0.40%$31.65$31.593,291 shs$164.90 million03/20/2024$31.21$31.47+0.82%$31.51$31.255,999 shs$164.25 million03/19/2024$31.11$31.21+0.32%$31.21$31.113,437 shs$162.92 million03/18/2024$30.88$31.11+0.74%$31.17$31.105,310 shs$162.39 million03/15/2024$30.90$30.88-0.06%$30.89$30.86872 shs$161.19 million03/14/2024$31.17$30.90-0.87%$31.13$30.8811,651 shs$161.30 million03/13/2024$31.13$31.17+0.13%$31.18$31.144,282 shs$162.71 million03/12/2024$30.80$31.13+1.07%$31.20$31.024,070 shs$162.50 million03/11/2024$30.85$30.80-0.16%$30.87$30.802,322 shs$160.78 million03/08/2024$31.07$30.85-0.70%$31.19$30.8571,033 shs$161.04 million03/07/2024$30.73$31.07+1.09%$31.14$31.013,256 shs$162.17 million03/06/2024$30.64$30.73+0.29%$30.82$30.7127,650 shs$160.41 million03/05/2024$30.96$30.64-1.03%$30.75$30.5115,958 shs$159.94 million03/04/2024$30.97$30.96-0.02%$30.98$30.8614,898 shs$161.61 million03/01/2024$30.65$30.97+1.03%$30.97$30.866,760 shs$161.64 millionIt’s now possible to know the win rate of every trade… BEFORE you take it! (Ad)Would you like to know the historic win rate of every trade you take before you place it? Well, it’s all possible with these FIVE Candlestick Pattern Cheatsheets. >> You can grab your FREE, laminated copies right here <<02/29/2024$30.55$30.65+0.33%$30.69$30.551,567 shs$159.99 million02/28/2024$30.63$30.55-0.24%$30.60$30.496,282 shs$159.47 million02/27/2024$30.53$30.63+0.31%$30.63$30.535,911 shs$159.86 million02/26/2024$30.70$30.53-0.55%$30.69$30.5315,785 shs$159.37 million02/23/2024$30.66$30.70+0.15%$30.72$30.617,405 shs$160.25 million02/22/2024$29.89$30.66+2.56%$30.66$30.533,133 shs$160.02 million02/21/2024$29.96$29.89-0.22%$29.89$29.842,751 shs$156.03 million02/20/2024$30.15$29.96-0.63%$29.99$29.95582 shs$156.38 million02/19/2024$30.15$30.15$30.30$30.1319,311 shs$157.37 million02/16/2024$30.24$30.15-0.31%$30.30$30.1319,311 shs$157.37 million02/15/2024$30.14$30.24+0.35%$30.27$30.151,617 shs$157.85 million02/14/2024$29.84$30.14+1.00%$30.14$29.724,207 shs$157.31 million02/13/2024$30.24$29.84-1.33%$29.95$29.694,535 shs$155.75 million02/12/2024$30.26$30.24-0.08%$30.40$30.223,334 shs$157.85 million02/09/2024$30.07$30.26+0.64%$30.27$30.261,930 shs$157.97 million02/08/2024$30.05$30.07+0.07%$30.11$30.0410,526 shs$156.97 million02/07/2024$29.85$30.05+0.67%$30.19$29.957,565 shs$156.86 million02/06/2024$29.87$29.85-0.07%$29.86$29.7225,284 shs$155.82 million02/05/2024$29.95$29.87-0.27%$29.87$29.79602 shs$155.92 million02/02/2024$29.58$29.95+1.25%$29.99$29.563,132 shs$156.34 million02/01/2024$29.27$29.58+1.06%$29.58$29.413,751 shs$154.41 million01/31/2024$29.68$29.27-1.38%$29.45$29.2526,303 shs$152.79 million01/30/2024$29.67$29.68+0.03%$29.73$29.656,745 shs$154.93 million01/29/2024$29.47$29.67+0.67%$29.74$29.476,852 shs$154.88 million01/26/2024$29.46$29.47+0.04%$29.57$29.4411,015 shs$153.85 million01/25/2024$29.33$29.46+0.46%$29.51$29.357,586 shs$153.78 million Related Companies: iShares Currency Hedged MSCI EAFE Small-Cap ETF Stock Chart Soundwatch Hedged Equity ETF Stock Chart SEI Enhanced Low Volatility U.S. Large Cap ETF Stock Chart AllianzIM U.S. Large Cap Buffer20 Jul ETF Stock Chart FT Vest U.S. Equity Enhance & Moderate Buffer ETF Stock Chart FT Vest U.S. Equity Moderate Buffer ETF - September Stock Chart Innovator U.S. Equity Ultra Buffer ETF - April Stock Chart Overlay Shares Large Cap Equity ETF Stock Chart AllianzIM U.S. Large Cap Buffer10 Jan ETF Stock Chart Pacer US Large Cap Cash Cows Growth Leaders ETF Stock Chart Receive MSTB Stock News and Ratings via EmailSign-up to receive the latest news and ratings for LHA Market State Tactical Beta ETF and its competitors with MarketBeat's FREE daily newsletter. This page (BATS:MSTB) was last updated on 4/26/2024 by MarketBeat.com Staff From Our PartnersRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldTrump is sounding the alarmPreserve GoldFed launches fourth dollar overhaulStansberry ResearchBetter than Bitcoin? The Biotech Stock with 46,751% PotentialBehind the MarketsEmergency: Biden's $20 Trillion Mistake Could Cost YOU!GoldenCrest Metals Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding LHA Market State Tactical Beta ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.