Get the Stockscreener App
39.66
0.39%
0.1542
After Hours:
39.64
-0.0215
-0.05%
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 October 14, 2025, is $39.66.
- Lha Market State Tactical Beta Etf all-time high stock price is $40.40, occurred on October 03, 2025.
- 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 57.01% to $39.66 now.
- The 52-week high stock price for MSTB is $40.40, representing a 1.86% increase from the current share price, occurred on October 03, 2025.
- The 52-week low stock price for MSTB is $30.10, indicating a -24.11% decrease from the current share price, occurred on April 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 |
|---|---|---|---|---|---|
| Oct 14, 2025 | $39.88 | $39.17 | $0.71 | 6,442.0 | +0.39% |
| Oct 13, 2025 | $39.56 | $39.04 | $0.52 | 12,526.0 | +1.11% |
| Oct 10, 2025 | $39.35 | $39.07 | $0.2782 | 1,273.0 | -2.54% |
| Oct 09, 2025 | $40.19 | $39.96 | $0.2305 | 15,643.0 | -0.27% |
| Oct 08, 2025 | $40.20 | $40.05 | $0.1514 | 3,723.0 | +0.57% |
| Oct 07, 2025 | $40.11 | $39.90 | $0.21 | 6,703.0 | -0.30% |
| Oct 06, 2025 | $40.14 | $39.38 | $0.76 | 11,145.0 | +0.29% |
| Oct 03, 2025 | $40.40 | $39.97 | $0.43 | 4,458.0 | +0.01% |
| Oct 02, 2025 | $40.00 | $39.89 | $0.11 | 12,958.0 | +0.05% |
| Oct 01, 2025 | $40.01 | $39.65 | $0.359 | 32,899.0 | +0.45% |
| Sep 30, 2025 | $39.77 | $39.54 | $0.2306 | 15,567.0 | +0.38% |
| Sep 29, 2025 | $39.65 | $39.54 | $0.109 | 1,474.0 | +0.54% |
| Sep 26, 2025 | $39.54 | $39.36 | $0.18 | 30,996.0 | +0.46% |
| Sep 25, 2025 | $39.36 | $39.23 | $0.13 | 17,443.0 | -0.33% |
| Sep 24, 2025 | $39.46 | $39.34 | $0.12 | 12,278.0 | -0.08% |
| Sep 23, 2025 | $39.61 | $39.39 | $0.2199 | 2,519.0 | -0.54% |
| Sep 22, 2025 | $39.66 | $39.47 | $0.19 | 7,390.0 | -0.19% |
| Sep 19, 2025 | $39.68 | $39.25 | $0.43 | 18,872.0 | +1.04% |
| Sep 18, 2025 | $39.43 | $39.27 | $0.16 | 16,840.0 | +0.36% |
| Sep 17, 2025 | $39.25 | $39.08 | $0.171 | 18,519.0 | -0.46% |
| Sep 16, 2025 | $39.42 | $39.28 | $0.14 | 24,449.0 | -0.08% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $40.40 | $39.04 | $1.36 | 114,212.0 | -0.27% |
| 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% |
Lha Market State Tactical Beta Etf Stock (MSTB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.03 | $27.14 | $1.89 | 191,573.0 | +4.32% |
| Nov, 2023 | $27.61 | $25.33 | $2.28 | 244,231.0 | +8.56% |
| Oct, 2023 | $26.52 | $25.26 | $1.26 | 271,313.0 | +0.00% |
0.86%
0.78%
Cap:
|
Volume (24h):