ETF Series Solutions - LHA Market State Tactical Beta ETF (MSTB) Historical Stock Data
32.76 ↑0.29 (0.90%)
As of July 19, 2024, 3:39pm 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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 32.54 | 32.76 | ↑$0.22 (0.68%) | 32.52 | 32.76 | 3.92K |
| 2024-07-25 | 32.77 | 32.47 | ↓$0.30 (-0.92%) | 32.29 | 32.77 | 4.14K |
| 2024-07-24 | 32.77 | 32.58 | ↓$0.19 (-0.58%) | 32.58 | 32.77 | 8.93K |
| 2024-07-23 | 33.69 | 33.38 | ↓$0.31 (-0.92%) | 33.38 | 33.69 | 7K |
| 2024-07-22 | 33.35 | 33.37 | ↑$0.02 (0.07%) | 33.11 | 33.43 | 2.77K |
| 2024-07-19 | 33.18 | 32.97 | ↓$0.21 (-0.63%) | 32.97 | 33.18 | 2.53K |
| 2024-07-18 | 33.29 | 33.32 | ↑$0.03 (0.09%) | 33.17 | 33.34 | 5.60K |
| 2024-07-17 | 33.60 | 33.59 | ↓$0.01 (-0.03%) | 33.53 | 33.60 | 11.58K |
| 2024-07-16 | 33.65 | 33.76 | ↑$0.11 (0.33%) | 33.65 | 33.78 | 11.90K |
| 2024-07-15 | 33.56 | 33.57 | ↑$0.01 (0.03%) | 33.56 | 33.69 | 5.65K |
| 2024-07-12 | 33.26 | 33.44 | ↑$0.18 (0.54%) | 33.26 | 33.60 | 12.75K |
| 2024-07-11 | 33.60 | 33.34 | ↓$0.26 (-0.77%) | 33.22 | 33.60 | 8.77K |
| 2024-07-10 | 33.39 | 33.50 | ↑$0.11 (0.33%) | 33.39 | 33.50 | 2.90K |
| 2024-07-09 | 33.27 | 33.20 | ↓$0.07 (-0.21%) | 33.19 | 33.27 | 6.71K |
| 2024-07-08 | 33.16 | 33.15 | ↓$0.01 (-0.02%) | 33.15 | 33.16 | 1.59K |
| 2024-07-05 | 32.93 | 33.09 | ↑$0.16 (0.48%) | 32.93 | 33.09 | 468 |
| 2024-07-02 | 32.64 | 32.71 | ↑$0.07 (0.21%) | 32.50 | 32.76 | 4.36K |
| 2024-07-01 | 32.51 | 32.57 | ↑$0.06 (0.18%) | 32.50 | 32.57 | 2.13K |
| 2024-06-28 | 32.38 | 32.52 | ↑$0.14 (0.43%) | 32.38 | 32.62 | 3.39K |
| 2024-06-27 | 32.69 | 32.54 | ↓$0.15 (-0.46%) | 32.54 | 32.70 | 6.68K |
| 2024-06-26 | 32.37 | 32.55 | ↑$0.18 (0.56%) | 32.37 | 32.55 | 4.51K |
| 2024-06-21 | 32.39 | 32.51 | ↑$0.12 (0.36%) | 32.39 | 32.52 | 3.30K |
| 2024-06-14 | 32.24 | 32.26 | ↑$0.02 (0.05%) | 32.17 | 32.26 | 24.30K |
| 2024-06-13 | 32.11 | 32.28 | ↑$0.17 (0.52%) | 32.11 | 32.28 | 4.76K |
| 2024-06-12 | 31.92 | 32.15 | ↑$0.23 (0.72%) | 31.92 | 32.35 | 9.67K |
| 2024-06-11 | 31.71 | 31.92 | ↑$0.21 (0.66%) | 31.71 | 31.92 | 10.16K |
| 2024-06-10 | 32.01 | 31.83 | ↓$0.18 (-0.56%) | 31.74 | 32.01 | 3.89K |
| 2024-06-07 | 31.77 | 31.76 | ↓$0.01 (-0.05%) | 31.76 | 31.85 | 1.58K |
| 2024-06-05 | 31.67 | 31.81 | ↑$0.14 (0.45%) | 31.67 | 31.81 | 524 |
| 2024-06-03 | 31.17 | 31.34 | ↑$0.17 (0.56%) | 31.17 | 31.34 | 25.81K |
Create an account or log in to view more rows.
$MSTB Reinvest your dividends
$MSTB due for a spike!
$MSTB Yolo
$MSTB who loaded up??
$MSTB lmfao
lfg babies
$MSTB rubbish
$MSTB Holding Strong since January ??????????
$MSTB Powell save me
$MSTB I do it for the thrills!
$MSTB good place to average up