Get the Stockscreener App
44.16
0.41%
-0.1816
After Hours:
44.24
0.0758
+0.17%
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 September 04, 2026, is $44.16.
- 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 74.84% to $44.16 now.
- The 52-week high stock price for MSTB is $45.54, representing a 3.12% increase from the current share price, occurred on April 20, 2026.
- The 52-week low stock price for MSTB is $37.38, indicating a -15.36% decrease from the current share price, occurred on December 09, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $44.24 | $44.12 | $0.1199 | 1,728.0 | -0.41% |
| Sep 03, 2026 | $44.43 | $44.31 | $0.115 | 7,903.0 | +1.10% |
| Sep 02, 2026 | $43.98 | $43.66 | $0.32 | 5,196.0 | +0.67% |
| Sep 01, 2026 | $43.83 | $43.57 | $0.2563 | 8,400.0 | -1.00% |
| Aug 31, 2026 | $44.03 | $43.87 | $0.1599 | 8,191.0 | -0.31% |
| Aug 28, 2026 | $44.32 | $44.08 | $0.24 | 13,737.0 | -0.25% |
| Aug 27, 2026 | $44.40 | $43.75 | $0.65 | 19,012.0 | +0.49% |
| Aug 26, 2026 | $44.10 | $43.91 | $0.1868 | 5,248.0 | +0.29% |
| Aug 25, 2026 | $44.00 | $43.79 | $0.21 | 11,173.0 | +0.30% |
| Aug 24, 2026 | $43.88 | $43.74 | $0.14 | 2,581.0 | -0.34% |
| Aug 21, 2026 | $44.08 | $43.82 | $0.26 | 6,164.0 | +0.46% |
| Aug 20, 2026 | $44.11 | $43.63 | $0.48 | 7,375.0 | -0.86% |
| Aug 19, 2026 | $44.34 | $44.07 | $0.27 | 3,939.0 | -0.15% |
| Aug 18, 2026 | $44.18 | $43.96 | $0.22 | 4,971.0 | -0.42% |
| Aug 17, 2026 | $44.67 | $44.34 | $0.33 | 4,076.0 | -0.43% |
| Aug 14, 2026 | $44.67 | $44.53 | $0.14 | 8,632.0 | -0.13% |
| Aug 13, 2026 | $44.74 | $44.58 | $0.16 | 4,547.0 | +0.59% |
| Aug 12, 2026 | $44.47 | $44.28 | $0.19 | 3,694.0 | +0.27% |
| Aug 11, 2026 | $44.59 | $44.23 | $0.3559 | 1,464.0 | -0.35% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $44.43 | $43.57 | $0.8563 | 24,955.0 | +0.34% |
| Aug, 2026 | $44.74 | $42.59 | $2.15 | 176,160.0 | +2.53% |
| Jul, 2026 | $43.36 | $41.76 | $1.60 | 201,639.0 | +0.10% |
| 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% |
0.48%
0.13%
Cap:
|
Volume (24h):