MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MSTB — LHA Market State Tactical Beta ETF
Cboe BZXLHA Market State Tactical Beta ETF
$44.40
+0.31(+0.70%)
- O
- 44.19
- H
- 44.68
- L
- 44.19
- V
- 3.37K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$44.40
Period Return+33.4%
Period High$45.54
Period Low$33.22
Avg Daily Volume11.1K
Total Trading Days365
MSTB — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $44.19 | $44.68 | $44.19 | $44.40 | +$0.31 | +0.70% | 3,375 | $44.50 | $44.19 $44.68 |
| Oct 2, 2026 | $44.21 | $44.26 | $44.03 | $44.09 | +$0.25 | +0.56% | 12,080 | $44.11 | $44.03 $44.26 |
| Oct 1, 2026 | $43.82 | $43.93 | $43.82 | $43.84 | $-0.12 | -0.27% | 1,150 | $43.86 | $43.82 $43.93 |
| Sep 30, 2026 | $44.13 | $44.13 | $43.85 | $43.96 | +$0.05 | +0.11% | 37,213 | $44.01 | $43.85 $44.13 |
| Sep 29, 2026 | $43.86 | $43.95 | $43.84 | $43.91 | $-0.08 | -0.18% | 3,100 | $43.87 | $43.84 $43.95 |
| Sep 28, 2026 | $43.90 | $44.20 | $43.90 | $43.99 | $-0.39 | -0.87% | 2,794 | $44.06 | $43.90 $44.20 |
| Sep 25, 2026 | $44.34 | $44.38 | $44.21 | $44.38 | +$0.25 | +0.56% | 3,819 | $44.28 | $44.21 $44.38 |
| Sep 24, 2026 | $44.12 | $44.19 | $43.95 | $44.13 | $-0.08 | -0.18% | 3,076 | $44.03 | $43.95 $44.19 |
| Sep 23, 2026 | $44.01 | $44.24 | $44.00 | $44.21 | $-0.36 | -0.81% | 5,642 | $44.12 | $44.00 $44.24 |
| Sep 22, 2026 | $44.47 | $44.63 | $44.44 | $44.57 | +$0.07 | +0.15% | 15,081 | $44.54 | $44.44 $44.63 |
| Sep 21, 2026 | $44.13 | $44.59 | $44.13 | $44.50 | +$0.74 | +1.69% | 4,931 | $44.48 | $44.13 $44.59 |
| Sep 18, 2026 | $43.72 | $43.76 | $43.53 | $43.76 | +$0.02 | +0.04% | 4,049 | $43.70 | $43.53 $43.76 |
| Sep 17, 2026 | $43.71 | $43.76 | $43.65 | $43.75 | +$0.57 | +1.31% | 1,344 | $43.72 | $43.65 $43.76 |
| Sep 16, 2026 | $43.57 | $43.62 | $42.94 | $43.18 | $-0.20 | -0.47% | 1,634 | $43.29 | $42.94 $43.62 |
| Sep 15, 2026 | $43.38 | $43.42 | $43.33 | $43.38 | $-0.24 | -0.55% | 11,950 | $43.37 | $43.33 $43.42 |
| Sep 14, 2026 | $43.54 | $43.75 | $43.54 | $43.62 | $-0.32 | -0.72% | 1,691 | $43.63 | $43.54 $43.75 |
| Sep 11, 2026 | $43.90 | $44.01 | $43.76 | $43.94 | +$0.50 | +1.15% | 6,237 | $43.91 | $43.76 $44.01 |
| Sep 10, 2026 | $43.49 | $43.57 | $43.38 | $43.44 | $-0.28 | -0.63% | 6,129 | $43.41 | $43.38 $43.57 |
| Sep 9, 2026 | $43.72 | $43.84 | $43.68 | $43.72 | $-0.14 | -0.33% | 7,173 | $43.82 | $43.68 $43.84 |
| Sep 8, 2026 | $43.87 | $44.04 | $43.86 | $43.86 | $-0.30 | -0.69% | 4,672 | $44.00 | $43.86 $44.04 |
| Sep 4, 2026 | $44.17 | $44.24 | $44.12 | $44.16 | $-0.18 | -0.41% | 1,729 | $44.15 | $44.12 $44.24 |
| Sep 3, 2026 | $44.34 | $44.43 | $44.32 | $44.35 | +$0.48 | +1.10% | 7,904 | $44.41 | $44.32 $44.43 |
| Sep 2, 2026 | $43.66 | $43.98 | $43.66 | $43.87 | +$0.29 | +0.67% | 5,198 | $43.84 | $43.66 $43.98 |
| Sep 1, 2026 | $43.83 | $43.83 | $43.57 | $43.57 | $-0.44 | -1.00% | 8,402 | $43.66 | $43.57 $43.83 |
| Aug 31, 2026 | $44.02 | $44.03 | $43.87 | $44.01 | $-0.14 | -0.31% | 8,192 | $43.95 | $43.87 $44.03 |
| Aug 28, 2026 | $44.19 | $44.32 | $44.08 | $44.15 | $-0.11 | -0.25% | 13,739 | $44.20 | $44.08 $44.32 |
| Aug 27, 2026 | $43.75 | $44.40 | $43.75 | $44.26 | +$0.22 | +0.49% | 19,013 | $44.14 | $43.75 $44.40 |
| Aug 26, 2026 | $43.96 | $44.10 | $43.91 | $44.05 | +$0.13 | +0.29% | 5,249 | $43.98 | $43.91 $44.10 |
| Aug 25, 2026 | $43.87 | $44.00 | $43.79 | $43.92 | +$0.13 | +0.30% | 11,175 | $43.93 | $43.79 $44.00 |
| Aug 24, 2026 | $43.75 | $43.88 | $43.74 | $43.79 | $-0.15 | -0.34% | 2,582 | $43.80 | $43.74 $43.88 |