ETF Series Solutions - LHA Market State Tactical Beta ETF (MSTB) Historical Stock Data

31.54 ↑0.02 (0.06%)
As of May 20, 2024, 11:56am EST.

Historical Data

In the past 30 trading days, MSTB is up 0.07% a day on average. There have been 19 days where ETF Series Solutions - LHA Market State Tactical Beta ETF closed green and 11 days where MSTB closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2131.4831.54↑$0.06 (0.20%)31.4831.551.15K
2024-05-2031.5931.52↓$0.07 (-0.22%)31.4431.594.91K
2024-05-1731.3331.41↑$0.08 (0.25%)31.3331.412.95K
2024-05-1631.5231.46↓$0.06 (-0.19%)31.4631.554.23K
2024-05-1531.3031.45↑$0.16 (0.50%)31.3031.456.26K
2024-05-1430.9431.09↑$0.15 (0.49%)30.9431.093.74K
2024-05-1030.8630.93↑$0.07 (0.23%)30.8630.972.94K
2024-05-0930.7030.85↑$0.15 (0.48%)30.7030.872.88K
2024-05-0830.5830.71↑$0.13 (0.42%)30.5830.7713.55K
2024-05-0730.7230.70↓$0.02 (-0.05%)30.6430.745.07K
2024-05-0330.3030.32↑$0.02 (0.06%)30.2030.323.57K
2024-05-0230.0130.05↑$0.04 (0.13%)29.9230.106.68K
2024-05-0129.9729.79↓$0.18 (-0.60%)29.7930.1541.93K
2024-04-3030.2830.00↓$0.28 (-0.91%)30.0030.283.75K
2024-04-2930.1330.34↑$0.21 (0.71%)30.1330.365.17K
2024-04-2630.2330.42↑$0.19 (0.64%)30.2330.4765.50K
2024-04-2530.1130.24↑$0.12 (0.41%)30.1130.273.03K
2024-04-2430.2330.36↑$0.13 (0.44%)30.2330.37337
2024-04-2330.2630.33↑$0.07 (0.22%)30.2530.334.19K
2024-04-2230.1930.11↓$0.07 (-0.24%)30.1130.19544
2024-04-1930.2530.11↓$0.15 (-0.48%)30.1130.259.80K
2024-04-1630.5730.46↓$0.11 (-0.36%)30.4630.586.42K
2024-04-1230.9730.92↓$0.05 (-0.15%)30.8230.973.25K
2024-04-1131.1631.34↑$0.19 (0.60%)31.0931.418.13K
2024-04-1030.9631.13↑$0.17 (0.55%)30.9631.137.12K
2024-04-0931.2931.39↑$0.10 (0.33%)31.2231.401.90K
2024-04-0531.1631.37↑$0.21 (0.67%)31.1631.4610K
2024-04-0431.6431.00↓$0.64 (-2.02%)31.0731.647.36K
2024-03-2831.6331.64↑$0.01 (0.02%)31.6331.744.30K
2024-03-2231.5931.55↓$0.04 (-0.13%)31.5031.607.20K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

AppleBigTech

$MSTB Holding Strong since January ??????????

0 Like Report
SayMyName

$MSTB headed back to all time highs shortly

0 Like Report