Get the Stockscreener App
34.64
0.20%
0.069
After Hours:
34.65
0.0146
+0.04%
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 November 22, 2024, is $34.64.
- Lha Market State Tactical Beta Etf all-time high stock price is $37.79, occurred on October 21, 2024.
- 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 37.12% to $34.64 now.
- The 52-week high stock price for MSTB is $37.79, representing a 9.11% increase from the current share price, occurred on October 21, 2024.
- The 52-week low stock price for MSTB is $27.14, indicating a -21.64% decrease from the current share price, occurred on December 04, 2023.
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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $34.78 | $34.56 | $0.2199 | 6,820.0 | +0.20% |
| Nov 21, 2024 | $34.65 | $34.41 | $0.2399 | 1,926.0 | +0.70% |
| Nov 20, 2024 | $34.39 | $34.07 | $0.3156 | 16,015.0 | -0.01% |
| Nov 19, 2024 | $34.35 | $34.14 | $0.21 | 28,705.0 | +0.39% |
| Nov 18, 2024 | $34.30 | $34.15 | $0.15 | 4,341.0 | +0.39% |
| Nov 15, 2024 | $34.67 | $33.96 | $0.71 | 2,681.0 | -1.32% |
| Nov 14, 2024 | $34.87 | $34.48 | $0.39 | 23,238.0 | -0.59% |
| Nov 13, 2024 | $34.81 | $34.61 | $0.1978 | 11,238.0 | +0.31% |
| Nov 12, 2024 | $34.86 | $34.62 | $0.2399 | 5,995.0 | -0.40% |
| Nov 11, 2024 | $34.79 | $34.71 | $0.08 | 3,037.0 | -0.05% |
| Nov 08, 2024 | $34.81 | $34.70 | $0.1053 | 5,559.0 | +0.48% |
| Nov 07, 2024 | $34.74 | $34.47 | $0.27 | 7,163.0 | +0.75% |
| Nov 06, 2024 | $34.41 | $34.16 | $0.25 | 6,628.0 | +1.86% |
| Nov 05, 2024 | $33.73 | $33.55 | $0.1775 | 1,899.0 | +0.82% |
| Nov 04, 2024 | $33.62 | $33.41 | $0.2093 | 4,228.0 | -0.72% |
| Nov 01, 2024 | $33.95 | $33.67 | $0.2799 | 2,511.0 | +0.30% |
| Oct 31, 2024 | $33.85 | $33.58 | $0.2676 | 3,897.0 | -1.78% |
| Oct 30, 2024 | $34.39 | $34.13 | $0.26 | 5,210.0 | -0.33% |
| Oct 29, 2024 | $34.39 | $34.12 | $0.27 | 2,763.0 | +0.11% |
| Oct 28, 2024 | $34.39 | $34.20 | $0.1854 | 3,505.0 | +0.39% |
| Oct 25, 2024 | $34.35 | $34.14 | $0.2064 | 3,177.0 | -0.03% |
| Oct 24, 2024 | $34.55 | $34.11 | $0.44 | 4,354.0 | +0.24% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $34.87 | $33.41 | $1.46 | 138,804.0 | +3.10% |
| 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% |
0.73%
Cap:
|
Volume (24h):