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

25.76 ↓0.01 (-0.02%)
As of Market Close on December 7th, 2022.

Historical Data

In the past 30 trading days, MSTB is up 0.05% a day on average. There have been 16 days where ETF Series Solutions - LHA Market State Tactical Beta ETF closed green and 14 days where MSTB closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0725.8325.76↓$0.07 (-0.27%)25.6825.9151.77K
2022-12-0626.0625.76↓$0.29 (-1.13%)25.6026.0646.84K
2022-12-0526.3726.15↓$0.22 (-0.83%)26.0926.4559.54K
2022-12-0226.4926.63↑$0.14 (0.53%)26.4226.6810.35K
2022-12-0126.8726.70↓$0.17 (-0.63%)26.5726.8731.28K
2022-11-3025.8126.64↑$0.83 (3.22%)25.7826.6410.84K
2022-11-2925.6925.82↑$0.13 (0.51%)25.6925.9216.57K
2022-11-2826.1325.92↓$0.20 (-0.78%)25.3926.1352.66K
2022-11-2526.3426.29↓$0.05 (-0.19%)26.2926.341.43K
2022-11-2326.3026.40↑$0.10 (0.38%)26.2126.4322.28K
2022-11-2225.9726.25↑$0.28 (1.08%)25.9726.2521.09K
2022-11-2125.8625.89↑$0.03 (0.11%)25.5625.9015.01K
2022-11-1826.0725.98↓$0.09 (-0.35%)25.8226.0723.01K
2022-11-1725.6125.79↑$0.18 (0.70%)25.6125.8510.35K
2022-11-1626.0025.88↓$0.12 (-0.46%)25.8326.0028.51K
2022-11-1526.1226.15↑$0.03 (0.11%)26.0226.2043.07K
2022-11-1426.0525.90↓$0.15 (-0.58%)25.8926.1213.48K
2022-11-1125.8826.05↑$0.17 (0.66%)25.8226.1622.11K
2022-11-1025.5225.78↑$0.26 (1.02%)25.3525.7917.84K
2022-11-0924.9124.65↓$0.26 (-1.04%)24.5524.9374.53K
2022-11-0824.9025.03↑$0.13 (0.52%)24.8225.2926.59K
2022-11-0724.7924.91↑$0.12 (0.48%)24.7924.9814.68K
2022-11-0424.5424.73↑$0.19 (0.79%)24.3924.8229.55K
2022-11-0324.4424.47↑$0.03 (0.13%)24.4424.6545.74K
2022-11-0225.2524.80↓$0.45 (-1.77%)24.8025.553.50K
2022-11-0125.7025.41↓$0.29 (-1.13%)25.3325.7034.14K
2022-10-3125.3525.52↑$0.17 (0.68%)25.3525.6933.05K
2022-10-2825.4525.69↑$0.24 (0.96%)25.4525.7231.41K
2022-10-2725.3525.15↓$0.20 (-0.80%)25.1525.3524.55K
2022-10-2625.4325.35↓$0.07 (-0.29%)25.3425.4841.11K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$MSTB I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report
a

$MSTB the redness has arrived

0 Like Report