ETF Series Solutions - LHA Market State Tactical Beta ETF (MSTB) Historical Stock Data
40.35 ↑0.34 (0.85%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSTB is up 0.05% a day on average. There have been 17 days where ETF Series Solutions - LHA Market State Tactical Beta ETF closed green and 13 days where MSTB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 40.12 | 40.35 | ↑$0.23 (0.57%) | 39.98 | 40.39 | 19.19K |
| 2025-12-09 | 39.80 | 40.01 | ↑$0.21 (0.53%) | 37.38 | 40.20 | 27.96K |
| 2025-12-08 | 40.18 | 40.03 | ↓$0.16 (-0.39%) | 39.98 | 40.18 | 7.54K |
| 2025-12-05 | 39.77 | 40.18 | ↑$0.41 (1.04%) | 39.77 | 40.25 | 13.66K |
| 2025-12-04 | 40.06 | 40.10 | ↑$0.04 (0.09%) | 40.00 | 40.13 | 5.65K |
| 2025-12-03 | 39.90 | 40.09 | ↑$0.19 (0.47%) | 39.90 | 40.14 | 54.96K |
| 2025-12-02 | 39.95 | 39.95 | ↓$0.00 (-0.01%) | 39.95 | 40.02 | 9.27K |
| 2025-12-01 | 39.89 | 39.82 | ↓$0.07 (-0.17%) | 39.82 | 40.07 | 5.82K |
| 2025-11-28 | 39.52 | 40.07 | ↑$0.55 (1.39%) | 39.52 | 40.07 | 10.09K |
| 2025-11-26 | 39.81 | 39.92 | ↑$0.11 (0.28%) | 39.81 | 39.94 | 11.01K |
| 2025-11-25 | 39.30 | 39.72 | ↑$0.42 (1.07%) | 39.30 | 39.72 | 5.16K |
| 2025-11-24 | 39.23 | 39.41 | ↑$0.18 (0.46%) | 39.23 | 39.42 | 7.29K |
| 2025-11-21 | 39.05 | 39.04 | ↓$0.01 (-0.01%) | 38.91 | 39.25 | 9.49K |
| 2025-11-20 | 40.00 | 38.96 | ↓$1.03 (-2.58%) | 38.91 | 40.05 | 7.07K |
| 2025-11-19 | 39.72 | 39.47 | ↓$0.25 (-0.62%) | 39.42 | 39.72 | 3.98K |
| 2025-11-18 | 39.27 | 39.45 | ↑$0.18 (0.46%) | 39.23 | 39.60 | 15.51K |
| 2025-11-17 | 39.91 | 39.71 | ↓$0.20 (-0.50%) | 39.64 | 39.97 | 28.63K |
| 2025-11-14 | 39.88 | 39.93 | ↑$0.05 (0.12%) | 39.88 | 40.28 | 5.79K |
| 2025-11-13 | 40.40 | 39.98 | ↓$0.42 (-1.03%) | 39.94 | 40.40 | 11.83K |
| 2025-11-12 | 40.77 | 40.76 | ↓$0.01 (-0.03%) | 40.58 | 40.77 | 3.18K |
| 2025-11-11 | 40.45 | 40.73 | ↑$0.27 (0.68%) | 40.45 | 40.79 | 22.03K |
| 2025-11-10 | 40.45 | 40.66 | ↑$0.21 (0.52%) | 40.33 | 40.66 | 13.23K |
| 2025-11-07 | 39.77 | 40.06 | ↑$0.29 (0.73%) | 39.51 | 40.06 | 12.08K |
| 2025-11-06 | 40.25 | 39.95 | ↓$0.30 (-0.75%) | 39.95 | 40.26 | 6.90K |
| 2025-11-05 | 40.31 | 40.46 | ↑$0.15 (0.37%) | 40.31 | 40.66 | 10.72K |
| 2025-11-04 | 40.59 | 40.38 | ↓$0.21 (-0.52%) | 40.36 | 40.59 | 13.43K |
| 2025-11-03 | 40.78 | 40.87 | ↑$0.09 (0.22%) | 40.78 | 40.93 | 9.85K |
| 2025-10-31 | 40.80 | 40.83 | ↑$0.03 (0.07%) | 40.80 | 40.93 | 8.35K |
| 2025-10-30 | 40.95 | 40.69 | ↓$0.26 (-0.63%) | 40.69 | 41.05 | 6.64K |
| 2025-10-29 | 41.22 | 41.10 | ↓$0.13 (-0.31%) | 41.01 | 41.22 | 6.62K |
Create an account or log in to view more rows.
$MSTB buy buy buy!!
$MSTB run it!
$MSTB breaking out of this wedge sooner than later
$MSTB holding and buying these dips is so easy.
$MSTB keep inchin
$MSTB Keep up the pressure.
$MSTB Don't hold!!! Buy it
$MSTB the redness has arrived
$MSTB man this will be good in coming weeks
$MSTB we want higher!!!