Get the Stockscreener App
43.12
1.05%
0.4501
After Hours:
43.24
0.1199
+0.28%
Lha Market State Tactical Beta Etf Stock (MSTB) Price History
The historical daily chart and data for Lha Market State Tactical Beta Etf stock (MSTB), show that the latest closing stock price as of July 06, 2026, is $43.12.
- Lha Market State Tactical Beta Etf all-time high stock price is $45.54, occurred on April 20, 2026.
- The lowest Lha Market State Tactical Beta Etf stock price recorded was $25.26 on October 27, 2023. Since then, Lha Market State Tactical Beta Etf's stock price has risen over 70.71% to $43.12 now.
- The 52-week high stock price for MSTB is $45.54, representing a 5.61% increase from the current share price, occurred on April 20, 2026.
- The 52-week low stock price for MSTB is $37.33, indicating a -13.44% decrease from the current share price, occurred on July 07, 2025.
The table below shows more information about MSTB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 06, 2026 | $43.24 | $42.99 | $0.25 | 57,563.0 | +1.05% |
| Jul 02, 2026 | $43.10 | $42.52 | $0.58 | 7,115.0 | -0.32% |
| Jul 01, 2026 | $42.95 | $42.69 | $0.265 | 4,678.0 | -0.19% |
| Jun 30, 2026 | $42.96 | $42.75 | $0.21 | 3,306.0 | +0.96% |
| Jun 29, 2026 | $42.55 | $42.40 | $0.15 | 7,722.0 | +0.88% |
| Jun 26, 2026 | $42.15 | $42.00 | $0.1535 | 8,690.0 | +0.12% |
| Jun 25, 2026 | $42.31 | $42.06 | $0.2515 | 935.0 | -0.11% |
| Jun 24, 2026 | $42.44 | $41.96 | $0.4799 | 4,334.0 | -0.35% |
| Jun 23, 2026 | $42.41 | $42.14 | $0.27 | 12,557.0 | -1.22% |
| Jun 22, 2026 | $42.89 | $42.67 | $0.22 | 5,432.0 | -0.13% |
| Jun 18, 2026 | $43.01 | $42.74 | $0.27 | 8,541.0 | +0.48% |
| Jun 17, 2026 | $43.14 | $42.56 | $0.58 | 4,069.0 | -0.98% |
| Jun 16, 2026 | $43.21 | $42.95 | $0.26 | 5,822.0 | -0.22% |
| Jun 15, 2026 | $44.20 | $42.10 | $2.10 | 159,122.0 | +1.02% |
| Jun 12, 2026 | $42.79 | $42.33 | $0.46 | 4,491.0 | +0.48% |
| Jun 11, 2026 | $42.64 | $41.82 | $0.82 | 2,195.0 | +1.49% |
| Jun 10, 2026 | $42.47 | $41.82 | $0.65 | 6,493.0 | -1.21% |
| Jun 09, 2026 | $42.46 | $41.70 | $0.755 | 2,887.0 | -0.46% |
Lha Market State Tactical Beta Etf Stock (MSTB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lha Market State Tactical Beta Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSTB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lha Market State Tactical Beta Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lha Market State Tactical Beta Etf Stock (MSTB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $43.24 | $42.52 | $0.72 | 126,919.0 | +0.54% |
| Jun, 2026 | $44.20 | $41.70 | $2.50 | 272,056.0 | -1.41% |
| May, 2026 | $43.58 | $41.73 | $1.85 | 120,053.0 | +3.98% |
| Apr, 2026 | $45.54 | $38.19 | $7.35 | 128,807.0 | +9.24% |
| Mar, 2026 | $40.11 | $37.46 | $2.65 | 121,771.0 | -4.32% |
| Feb, 2026 | $40.55 | $39.63 | $0.92 | 441,269.0 | -0.35% |
| Jan, 2026 | $41.53 | $39.48 | $2.05 | 211,912.0 | +0.63% |
Lha Market State Tactical Beta Etf Stock (MSTB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $41.00 | $37.38 | $3.62 | 241,347.0 | +0.37% |
| Nov, 2025 | $40.93 | $38.91 | $2.02 | 208,402.0 | -1.86% |
| Oct, 2025 | $41.28 | $39.04 | $2.24 | 507,776.0 | +2.66% |
| Sep, 2025 | $39.77 | $38.22 | $1.55 | 752,523.0 | +3.41% |
| Aug, 2025 | $38.67 | $37.33 | $1.34 | 99,092.0 | +1.43% |
| Jul, 2025 | $38.53 | $37.15 | $1.38 | 105,715.0 | +1.84% |
| Jun, 2025 | $37.23 | $35.69 | $1.54 | 105,373.0 | +3.89% |
| May, 2025 | $36.14 | $34.11 | $2.03 | 147,924.0 | +4.95% |
| Apr, 2025 | $34.15 | $30.10 | $4.05 | 382,707.0 | +5.67% |
| Mar, 2025 | $34.32 | $32.03 | $2.29 | 280,882.0 | -5.64% |
| Feb, 2025 | $35.10 | $33.85 | $1.25 | 289,301.0 | -1.14% |
| Jan, 2025 | $35.16 | $33.40 | $1.76 | 188,692.0 | +2.48% |
Lha Market State Tactical Beta Etf Stock (MSTB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.44 | $33.34 | $2.10 | 285,752.0 | -1.92% |
| Nov, 2024 | $35.10 | $33.41 | $1.69 | 170,401.0 | +4.34% |
| Oct, 2024 | $37.79 | $33.54 | $4.25 | 283,463.0 | -1.38% |
| Sep, 2024 | $34.06 | $32.37 | $1.69 | 141,245.0 | +0.95% |
| Aug, 2024 | $33.90 | $30.30 | $3.60 | 344,831.0 | +2.21% |
| Jul, 2024 | $33.78 | $32.29 | $1.49 | 119,680.0 | +1.59% |
| Jun, 2024 | $32.73 | $31.17 | $1.56 | 151,125.0 | +3.91% |
| May, 2024 | $31.59 | $29.79 | $1.80 | 218,213.0 | +4.22% |
| Apr, 2024 | $31.79 | $30.00 | $1.79 | 186,744.0 | -5.17% |
| Mar, 2024 | $31.74 | $30.50 | $1.24 | 214,541.0 | +2.97% |
| Feb, 2024 | $30.73 | $29.41 | $1.32 | 129,915.0 | +5.15% |
| Jan, 2024 | $29.74 | $28.11 | $1.63 | 211,755.0 | +1.75% |
0.12%
Cap:
|
Volume (24h):