Stock listing
CBOE:MSTB LHA Market State Tactical Beta ETF Stock
Follow LHA Market State Tactical Beta ETF into a list and get an email when it puts out news.
Share price · CBOE:MSTB
$43.05 USD -0.18 (-0.4%)
Close on Nov 2, 2026
- Day range
- $43.03 – $43.50 USDNov 2, 2026
- Volume
- 13,176 sharesNov 2, 2026
- 52-week range
- $37.38 – $45.54 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $339,986 USDMedian day 5,000 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · CBOE:MSTB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $43.05 | -0.183 | -0.4% | $43.50 | $43.50 | $43.03 | 13,176 | |
| $43.23 | -0.745 | -1.7% | $43.55 | $43.68 | $42.94 | 7,200 | |
| $43.98 | -0.139 | -0.3% | $43.99 | $44.04 | $43.85 | 3,200 | |
| $44.11 | +0.115 | +0.3% | $43.96 | $44.14 | $43.96 | 7,300 | |
| $44.00 | +0.188 | +0.4% | $43.68 | $44.07 | $43.68 | 5,200 | |
| $43.81 | +0.194 | +0.4% | $43.65 | $43.81 | $43.65 | 4,400 | |
| $43.62 | -0.228 | -0.5% | $43.71 | $43.71 | $43.57 | 3,100 | |
| $43.85 | -0.582 | -1.3% | $44.03 | $44.03 | $43.85 | 700 | |
| $44.43 | +0.232 | +0.5% | $44.22 | $44.48 | $44.20 | 3,900 | |
| $44.20 | +0.092 | +0.2% | $44.21 | $44.21 | $44.10 | 1,621 | |
| $44.10 | +0.067 | +0.2% | $44.10 | $44.27 | $44.10 | 4,985 | |
| $44.04 | -0.268 | -0.6% | $44.24 | $44.24 | $44.01 | 1,400 | |
| $44.30 | +0.18 | +0.4% | $44.08 | $44.37 | $44.07 | 5,100 | |
| $44.12 | -0.476 | -1.1% | $44.33 | $44.33 | $44.01 | 6,400 | |
| $44.60 | +0.01 | 0.0% | $44.57 | $44.80 | $44.57 | 1,700 | |
| $44.59 | -0.02 | 0.0% | $44.60 | $44.74 | $44.59 | 1,300 | |
| $44.61 | +0.195 | +0.4% | $44.65 | $44.81 | $44.61 | 3,600 | |
| $44.42 | -0.25 | -0.6% | $44.68 | $44.68 | $44.21 | 6,200 | |
| $44.67 | -0.015 | 0.0% | $44.49 | $44.75 | $44.49 | 78,000 | |
| $44.68 | +0.28 | +0.6% | $44.27 | $44.91 | $44.27 | 6,600 | |
| $44.40 | +0.31 | +0.7% | $44.19 | $44.68 | $44.19 | 3,400 | |
| $44.09 | +0.248 | +0.6% | $44.21 | $44.26 | $44.03 | 12,100 | |
| $43.84 | -0.118 | -0.3% | $43.82 | $43.93 | $43.82 | 1,200 | |
| $43.96 | +0.048 | +0.1% | $44.13 | $44.13 | $43.85 | 37,200 | |
| $43.91 | -0.081 | -0.2% | $43.86 | $43.95 | $43.84 | 3,100 | |
| $43.99 | -0.387 | -0.9% | $43.90 | $44.20 | $43.90 | 2,794 | |
| $44.38 | +0.249 | +0.6% | $44.34 | $44.38 | $44.21 | 3,800 | |
| $44.13 | -0.079 | -0.2% | $44.12 | $44.19 | $43.95 | 3,100 | |
| $44.21 | -0.36 | -0.8% | $44.01 | $44.24 | $44.00 | 5,600 | |
| $44.57 | +0.069 | +0.2% | $44.47 | $44.63 | $44.44 | 15,100 | |
| $44.50 | +0.738 | +1.7% | $44.13 | $44.59 | $44.13 | 4,900 | |
| $43.76 | +0.017 | 0.0% | $43.72 | $43.76 | $43.53 | 4,000 | |
| $43.75 | +0.568 | +1.3% | $43.71 | $43.76 | $43.65 | 1,300 | |
| $43.18 | -0.204 | -0.5% | $43.57 | $43.62 | $42.94 | 1,600 | |
| $43.38 | -0.241 | -0.6% | $43.38 | $43.42 | $43.33 | 11,900 | |
| $43.62 | -0.317 | -0.7% | $43.54 | $43.75 | $43.54 | 1,700 | |
| $43.94 | +0.50 | +1.2% | $43.90 | $44.01 | $43.76 | 6,200 | |
| $43.44 | -0.277 | -0.6% | $43.49 | $43.57 | $43.38 | 6,100 | |
| $43.72 | -0.143 | -0.3% | $43.72 | $43.84 | $43.68 | 7,200 | |
| $43.86 | -0.304 | -0.7% | $43.87 | $44.04 | $43.86 | 4,671 | |
| $44.16 | -0.182 | -0.4% | $44.17 | $44.24 | $44.12 | 1,700 | |
| $44.35 | +0.481 | +1.1% | $44.34 | $44.43 | $44.32 | 7,900 | |
| $43.87 | +0.291 | +0.7% | $43.66 | $43.98 | $43.66 | 5,200 | |
| $43.57 | -0.441 | -1.0% | $43.83 | $43.83 | $43.57 | 8,400 | |
| $44.02 | -0.136 | -0.3% | $44.02 | $44.03 | $43.87 | 8,200 | |
| $44.15 | -0.112 | -0.3% | $44.19 | $44.32 | $44.08 | 13,700 | |
| $44.26 | +0.216 | +0.5% | $43.75 | $44.40 | $43.75 | 19,000 | |
| $44.05 | +0.127 | +0.3% | $43.96 | $44.10 | $43.91 | 5,248 | |
| $43.92 | +0.131 | +0.3% | $43.87 | $44.00 | $43.79 | 11,200 | |
| $43.79 | -0.149 | -0.3% | $43.75 | $43.88 | $43.74 | 2,600 | |
| $43.94 | +0.201 | +0.5% | $43.98 | $44.08 | $43.82 | 6,200 | |
| $43.74 | -0.378 | -0.9% | $43.63 | $44.11 | $43.63 | 7,400 | |
| $44.12 | -0.065 | -0.1% | $44.13 | $44.34 | $44.07 | 3,900 | |
| $44.18 | -0.185 | -0.4% | $43.97 | $44.18 | $43.96 | 5,000 | |
| $44.37 | -0.194 | -0.4% | $44.53 | $44.67 | $44.34 | 4,100 | |
| $44.56 | -0.057 | -0.1% | $44.53 | $44.67 | $44.53 | 8,600 | |
| $44.62 | +0.262 | +0.6% | $44.74 | $44.74 | $44.58 | 4,500 | |
| $44.35 | +0.12 | +0.3% | $44.41 | $44.47 | $44.28 | 3,700 | |
| $44.23 | -0.156 | -0.4% | $44.33 | $44.59 | $44.23 | 1,464 | |
| $44.39 | +0.011 | 0.0% | $44.37 | $44.50 | $44.31 | 1,919 | |
| $44.38 | +0.378 | +0.9% | $44.44 | $44.46 | $44.32 | 8,200 | |
| $44.00 | -0.276 | -0.6% | $44.29 | $44.34 | $43.99 | 6,500 | |
| $44.28 | -0.012 | 0.0% | $44.52 | $44.54 | $44.24 | 1,900 | |
| $44.29 | +0.90 | +2.1% | $44.15 | $44.40 | $44.15 | 6,700 | |
| $43.39 | +0.514 | +1.2% | $42.59 | $43.39 | $42.59 | 46,100 |
- Ticker
- CBOE:MSTB
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
LHA Market State Tactical Beta ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about LHA Market State Tactical Beta ETF.