ETF Series Solutions - LHA Market State Tactical Beta ETF (MSTB) Historical Stock Data
36.11 ↑0.25 (0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSTB is up 0.17% a day on average. There have been 18 days where ETF Series Solutions - LHA Market State Tactical Beta ETF closed green and 12 days where MSTB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 35.82 | 36.11 | ↑$0.28 (0.79%) | 35.82 | 36.11 | 3.49K |
| 2025-05-15 | 35.65 | 35.85 | ↑$0.20 (0.57%) | 35.65 | 35.90 | 3.36K |
| 2025-05-14 | 35.70 | 35.73 | ↑$0.03 (0.09%) | 35.70 | 35.73 | 813 |
| 2025-05-13 | 35.76 | 35.71 | ↓$0.04 (-0.12%) | 35.71 | 35.76 | 45.14K |
| 2025-05-12 | 35.20 | 35.40 | ↑$0.20 (0.56%) | 35.20 | 35.40 | 7.57K |
| 2025-05-09 | 34.30 | 34.33 | ↑$0.03 (0.09%) | 34.30 | 34.43 | 16.18K |
| 2025-05-08 | 34.16 | 34.37 | ↑$0.21 (0.61%) | 34.16 | 34.59 | 2.94K |
| 2025-05-07 | 34.11 | 34.25 | ↑$0.15 (0.43%) | 34.11 | 34.25 | 1.90K |
| 2025-05-06 | 34.18 | 34.23 | ↑$0.05 (0.15%) | 34.16 | 34.27 | 5.04K |
| 2025-05-05 | 34.35 | 34.31 | ↓$0.04 (-0.12%) | 34.26 | 34.46 | 8.72K |
| 2025-05-02 | 34.38 | 34.51 | ↑$0.13 (0.38%) | 34.38 | 34.54 | 4.36K |
| 2025-05-01 | 34.38 | 34.20 | ↓$0.18 (-0.52%) | 34.20 | 34.38 | 13.74K |
| 2025-04-30 | 33.56 | 34.15 | ↑$0.59 (1.76%) | 33.56 | 34.15 | 8.14K |
| 2025-04-29 | 33.80 | 33.95 | ↑$0.15 (0.43%) | 33.80 | 34.01 | 7.28K |
| 2025-04-28 | 33.93 | 33.83 | ↓$0.10 (-0.29%) | 33.59 | 33.94 | 14.02K |
| 2025-04-25 | 33.79 | 33.84 | ↑$0.05 (0.15%) | 33.75 | 33.84 | 6.66K |
| 2025-04-24 | 33.39 | 33.70 | ↑$0.31 (0.94%) | 33.39 | 33.73 | 4.63K |
| 2025-04-23 | 33.57 | 33.28 | ↓$0.29 (-0.85%) | 33.22 | 33.67 | 18.73K |
| 2025-04-22 | 32.56 | 32.94 | ↑$0.38 (1.18%) | 32.56 | 32.94 | 3.56K |
| 2025-04-21 | 32.61 | 32.34 | ↓$0.27 (-0.83%) | 32.01 | 32.61 | 3.78K |
| 2025-04-17 | 33.08 | 33.01 | ↓$0.07 (-0.22%) | 32.98 | 33.21 | 10.99K |
| 2025-04-16 | 33.32 | 33.00 | ↓$0.32 (-0.97%) | 32.71 | 33.33 | 9.70K |
| 2025-04-15 | 33.82 | 33.70 | ↓$0.12 (-0.34%) | 33.68 | 33.95 | 99.64K |
| 2025-04-14 | 33.89 | 33.73 | ↓$0.16 (-0.46%) | 33.73 | 34.04 | 10.30K |
| 2025-04-11 | 33.50 | 33.86 | ↑$0.36 (1.09%) | 33.50 | 33.94 | 34.25K |
| 2025-04-10 | 33.11 | 33.24 | ↑$0.13 (0.39%) | 33.06 | 33.51 | 4.73K |
| 2025-04-09 | 32.24 | 32.90 | ↑$0.66 (2.05%) | 32.24 | 33.00 | 25.42K |
| 2025-04-08 | 32.38 | 31.93 | ↓$0.45 (-1.40%) | 31.93 | 32.40 | 8.25K |
| 2025-04-07 | 31.21 | 31.36 | ↑$0.15 (0.48%) | 30.10 | 31.90 | 61.74K |
| 2025-04-04 | 31.96 | 31.64 | ↓$0.32 (-1.00%) | 31.55 | 31.96 | 28.87K |
Create an account or log in to view more rows.
$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!!!
$MSTB added!
$MSTB Reinvest your dividends
$MSTB due for a spike!