LHA Market State Tactical Beta ETF(MSTB)

$44.35—

Chart

LHA Market State Tactical Beta ETF(MSTB)

USBATS

$44.35—

Chart Studio

MSTB(MSTB)

MSTB

Overview Stream Notebook Intel Chart History Fundamentals TTM Earnings Analysts News Financials Segments Insiders Institl.DCF Peers

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
8/12/2026	$44.41	$44.47	$44.28	$44.35	3,689
8/11/2026	$44.33	$44.59	$44.23	$44.23	1,500
8/10/2026	$44.37	$44.50	$44.31	$44.39	1,919
8/7/2026	$44.44	$44.46	$44.32	$44.38	8,229
8/6/2026	$44.29	$44.34	$43.99	$44.00	6,537
8/5/2026	$44.52	$44.54	$44.24	$44.28	1,928
8/4/2026	$44.15	$44.40	$44.15	$44.29	6,700
8/3/2026	$42.59	$43.39	$42.59	$43.39	46,100
7/31/2026	$42.38	$42.93	$42.38	$42.88	8,600
7/30/2026	$42.23	$42.63	$42.08	$42.63	18,500
7/29/2026	$41.93	$42.41	$41.76	$41.76	9,226
7/28/2026	$42.28	$42.56	$42.25	$42.45	8,239
7/27/2026	$42.39	$42.39	$42.14	$42.32	1,900
7/24/2026	$42.28	$42.53	$42.14	$42.29	3,900
7/23/2026	$42.73	$42.73	$42.10	$42.29	3,600
7/22/2026	$43.04	$43.04	$42.76	$42.91	9,100
7/21/2026	$42.86	$42.98	$42.77	$42.91	14,100
7/20/2026	$42.77	$42.83	$42.53	$42.54	18,717
7/17/2026	$42.66	$42.95	$42.61	$42.68	3,600
7/16/2026	$43.26	$43.26	$42.97	$43.07	8,400
7/15/2026	$43.20	$43.36	$43.14	$43.27	5,500
7/14/2026	$43.14	$43.26	$43.09	$43.16	5,219
7/13/2026	$43.17	$43.17	$42.94	$43.00	1,500
7/10/2026	$43.16	$43.35	$43.16	$43.33	7,000
7/9/2026	$42.92	$43.22	$42.92	$43.11	3,500
7/8/2026	$42.69	$42.84	$42.41	$42.75	2,500
7/7/2026	$42.75	$42.98	$42.75	$42.87	3,300
7/6/2026	$42.99	$43.24	$42.99	$43.12	57,600
7/2/2026	$42.98	$43.10	$42.52	$42.67	7,115
7/1/2026	$42.69	$42.95	$42.69	$42.81	4,700
6/30/2026	$42.78	$42.96	$42.75	$42.89	3,306
6/29/2026	$42.40	$42.55	$42.40	$42.48	7,722
6/26/2026	$42.10	$42.15	$42.00	$42.11	8,700
6/25/2026	$42.31	$42.31	$42.06	$42.06	935
6/24/2026	$42.12	$42.44	$41.96	$42.10	4,334
6/23/2026	$42.41	$42.41	$42.14	$42.25	12,600
6/22/2026	$42.89	$42.89	$42.67	$42.77	5,432
6/18/2026	$42.79	$43.01	$42.74	$42.83	8,541
6/17/2026	$43.14	$43.14	$42.56	$42.62	4,100
6/16/2026	$42.97	$43.21	$42.95	$43.04	5,822
6/15/2026	$43.27	$44.20	$42.10	$43.14	159,122
6/12/2026	$42.33	$42.79	$42.33	$42.71	4,500
6/11/2026	$41.82	$42.64	$41.82	$42.50	2,200
6/10/2026	$42.47	$42.47	$41.82	$41.88	6,500
6/9/2026	$42.05	$42.46	$41.71	$42.39	2,900
6/8/2026	$42.72	$42.72	$42.54	$42.58	1,535
6/5/2026	$43.04	$43.04	$42.39	$42.54	5,600
6/4/2026	$43.40	$43.63	$43.39	$43.54	6,900
6/3/2026	$43.55	$43.55	$43.38	$43.40	11,200
6/2/2026	$43.60	$43.70	$43.60	$43.66	1,846
6/1/2026	$43.48	$43.69	$43.44	$43.59	8,434
5/29/2026	$43.44	$43.58	$43.44	$43.50	4,117
5/28/2026	$43.47	$43.51	$43.41	$43.42	2,605
5/27/2026	$43.22	$43.24	$43.18	$43.20	1,947
5/26/2026	$43.17	$43.28	$43.06	$43.19	5,516
5/22/2026	$42.96	$43.09	$42.83	$42.93	5,322
5/21/2026	$42.66	$42.90	$42.66	$42.84	13,300
5/20/2026	$42.58	$42.86	$42.58	$42.79	2,019
5/19/2026	$42.49	$42.62	$42.44	$42.44	14,601
5/18/2026	$42.71	$42.73	$42.59	$42.68	3,400
5/15/2026	$42.67	$43.09	$42.67	$42.84	4,400

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance

Date

Open

High

Low

Volume

8/12/2026

$44.41

$44.47

$44.28

$44.35

3,689

8/11/2026

$44.33

$44.59

$44.23

1,500

8/10/2026

$44.37

$44.50

$44.31

$44.39

1,919

8/7/2026

$44.44

$44.46

$44.32

$44.38

8,229

8/6/2026

$44.29

$44.34

$43.99

$44.00

6,537

8/5/2026

$44.52

$44.54

$44.24

$44.28

1,928

8/4/2026

$44.15

$44.40

$44.15

$44.29

6,700

8/3/2026

$42.59

$43.39

$42.59

$43.39

46,100

7/31/2026

$42.38

$42.93

$42.38

$42.88

8,600

7/30/2026

$42.23

$42.63

$42.08

$42.63

18,500

7/29/2026

$41.93

$42.41

$41.76

9,226

7/28/2026

$42.28

$42.56

$42.25

$42.45

8,239

7/27/2026

$42.39

$42.14

$42.32

1,900

7/24/2026

$42.28

$42.53

$42.14

$42.29

3,900

7/23/2026

$42.73

$42.10

$42.29

3,600

7/22/2026

$43.04

$42.76

$42.91

9,100

7/21/2026

$42.86

$42.98

$42.77

$42.91

14,100

7/20/2026

$42.77

$42.83

$42.53

$42.54

18,717

7/17/2026

$42.66

$42.95

$42.61

$42.68

3,600

7/16/2026

$43.26

$42.97

$43.07

8,400

7/15/2026

$43.20

$43.36

$43.14

$43.27

5,500

7/14/2026

$43.14

$43.26

$43.09

$43.16

5,219

7/13/2026

$43.17

$42.94

$43.00

1,500

7/10/2026

$43.16

$43.35

$43.16

$43.33

7,000

7/9/2026

$42.92

$43.22

$42.92

$43.11

3,500

7/8/2026

$42.69

$42.84

$42.41

$42.75

2,500

7/7/2026

$42.75

$42.98

$42.75

$42.87

3,300

7/6/2026

$42.99

$43.24

$42.99

$43.12

57,600

7/2/2026

$42.98

$43.10

$42.52

$42.67

7,115

7/1/2026

$42.69

$42.95

$42.69

$42.81

4,700

6/30/2026

$42.78

$42.96

$42.75

$42.89

3,306

6/29/2026

$42.40

$42.55

$42.40

$42.48

7,722

6/26/2026

$42.10

$42.15

$42.00

$42.11

8,700

6/25/2026

$42.31

$42.06

935

6/24/2026

$42.12

$42.44

$41.96

$42.10

4,334

6/23/2026

$42.41

$42.14

$42.25

12,600

6/22/2026

$42.89

$42.67

$42.77

5,432

6/18/2026

$42.79

$43.01

$42.74

$42.83

8,541

6/17/2026

$43.14

$42.56

$42.62

4,100

6/16/2026

$42.97

$43.21

$42.95

$43.04

5,822

6/15/2026

$43.27

$44.20

$42.10

$43.14

159,122

6/12/2026

$42.33

$42.79

$42.33

$42.71

4,500

6/11/2026

$41.82

$42.64

$41.82

$42.50

2,200

6/10/2026

$42.47

$41.82

$41.88

6,500

6/9/2026

$42.05

$42.46

$41.71

$42.39

2,900

6/8/2026

$42.72

$42.54

$42.58

1,535

6/5/2026

$43.04

$42.39

$42.54

5,600

6/4/2026

$43.40

$43.63

$43.39

$43.54

6,900

6/3/2026

$43.55

$43.38

$43.40

11,200

6/2/2026

$43.60

$43.70

$43.60

$43.66

1,846

6/1/2026

$43.48

$43.69

$43.44

$43.59

8,434

5/29/2026

$43.44

$43.58

$43.44

$43.50

4,117

5/28/2026

$43.47

$43.51

$43.41

$43.42

2,605

5/27/2026

$43.22

$43.24

$43.18

$43.20

1,947

5/26/2026

$43.17

$43.28

$43.06

$43.19

5,516

5/22/2026

$42.96

$43.09

$42.83

$42.93

5,322

5/21/2026

$42.66

$42.90

$42.66

$42.84

13,300

5/20/2026

$42.58

$42.86

$42.58

$42.79

2,019

5/19/2026

$42.49

$42.62

$42.44

14,601

5/18/2026

$42.71

$42.73

$42.59

$42.68

3,400

5/15/2026

$42.67

$43.09

$42.67

$42.84

4,400