Get the Stockscreener App
34.60
0.99%
-0.3477
After Hours:
34.65
0.0477
+0.14%
Lha Market State Tactical Beta Etf Stock (MSTB) Price History
The historical daily chart and data for Lha Market State Tactical Beta Etf stock (MSTB), show that the latest closing stock price as of February 21, 2025, is $34.60.
- Lha Market State Tactical Beta Etf all-time high stock price is $37.79, occurred on October 21, 2024.
- The lowest Lha Market State Tactical Beta Etf stock price recorded was $25.26 on October 27, 2023. Since then, Lha Market State Tactical Beta Etf's stock price has risen over 36.98% to $34.60 now.
- The 52-week high stock price for MSTB is $37.79, representing a 9.21% increase from the current share price, occurred on October 21, 2024.
- The 52-week low stock price for MSTB is $29.79, indicating a -13.91% decrease from the current share price, occurred on May 01, 2024.
The table below shows more information about MSTB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 21, 2025 | $34.65 | $34.56 | $0.0896 | 1,159.0 | -0.99% |
| Feb 20, 2025 | $34.95 | $34.84 | $0.11 | 3,973.0 | -0.41% |
| Feb 19, 2025 | $35.10 | $34.98 | $0.12 | 3,464.0 | +0.32% |
| Feb 18, 2025 | $34.99 | $34.82 | $0.1686 | 10,002.0 | +0.11% |
| Feb 14, 2025 | $35.05 | $34.94 | $0.11 | 1,916.0 | -0.12% |
| Feb 13, 2025 | $35.00 | $34.83 | $0.17 | 3,341.0 | +0.85% |
| Feb 12, 2025 | $34.70 | $34.65 | $0.05 | 10,347.0 | -0.44% |
| Feb 11, 2025 | $34.84 | $34.73 | $0.1083 | 17,519.0 | +0.40% |
| Feb 10, 2025 | $34.84 | $34.66 | $0.1796 | 27,828.0 | +0.65% |
| Feb 07, 2025 | $34.84 | $34.48 | $0.3599 | 3,284.0 | -0.99% |
| Feb 06, 2025 | $34.83 | $34.70 | $0.125 | 13,582.0 | +0.33% |
| Feb 05, 2025 | $34.75 | $34.61 | $0.14 | 101,039.0 | +0.36% |
| Feb 04, 2025 | $34.63 | $34.54 | $0.0899 | 31,377.0 | +0.54% |
| Feb 03, 2025 | $34.57 | $33.94 | $0.63 | 9,257.0 | -0.70% |
| Jan 31, 2025 | $35.10 | $34.64 | $0.4561 | 9,885.0 | -0.76% |
| Jan 30, 2025 | $34.91 | $34.73 | $0.18 | 13,164.0 | +0.69% |
| Jan 29, 2025 | $34.81 | $34.48 | $0.3299 | 65,637.0 | -0.42% |
| Jan 28, 2025 | $34.86 | $34.57 | $0.288 | 1,593.0 | +0.93% |
| Jan 27, 2025 | $34.50 | $34.33 | $0.17 | 8,555.0 | -1.55% |
| Jan 24, 2025 | $35.04 | $35.00 | $0.04 | 794.0 | -0.34% |
| Jan 23, 2025 | $35.16 | $34.85 | $0.31 | 5,542.0 | +0.37% |
Lha Market State Tactical Beta Etf Stock (MSTB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lha Market State Tactical Beta Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSTB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lha Market State Tactical Beta Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lha Market State Tactical Beta Etf Stock (MSTB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $35.10 | $33.94 | $1.16 | 239,247.0 | -0.12% |
| Jan, 2025 | $35.16 | $33.40 | $1.76 | 188,692.0 | +2.48% |
Lha Market State Tactical Beta Etf Stock (MSTB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.44 | $33.34 | $2.10 | 285,752.0 | -1.92% |
| Nov, 2024 | $35.10 | $33.41 | $1.69 | 170,401.0 | +4.34% |
| Oct, 2024 | $37.79 | $33.54 | $4.25 | 283,463.0 | -1.38% |
| Sep, 2024 | $34.06 | $32.37 | $1.69 | 141,245.0 | +0.95% |
| Aug, 2024 | $33.90 | $30.30 | $3.60 | 344,831.0 | +2.21% |
| Jul, 2024 | $33.78 | $32.29 | $1.49 | 119,680.0 | +1.59% |
| Jun, 2024 | $32.73 | $31.17 | $1.56 | 151,125.0 | +3.91% |
| May, 2024 | $31.59 | $29.79 | $1.80 | 218,213.0 | +4.22% |
| Apr, 2024 | $31.79 | $30.00 | $1.79 | 186,744.0 | -5.17% |
| Mar, 2024 | $31.74 | $30.50 | $1.24 | 214,541.0 | +2.97% |
| Feb, 2024 | $30.73 | $29.41 | $1.32 | 129,915.0 | +5.15% |
| Jan, 2024 | $29.74 | $28.11 | $1.63 | 211,755.0 | +1.75% |
Lha Market State Tactical Beta Etf Stock (MSTB) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.03 | $27.14 | $1.89 | 191,573.0 | +4.32% |
| Nov, 2023 | $27.61 | $25.33 | $2.28 | 244,231.0 | +8.56% |
| Oct, 2023 | $26.52 | $25.26 | $1.26 | 271,313.0 | +0.00% |
1.15%
Cap:
|
Volume (24h):