Cboe BZX · MSTB · ETF
LHA Market State Tactical Beta ETF (MSTB) ETF price history
Every Cboe BZX trading session of LHA Market State Tactical Beta ETF from Sep 30, 2020 to Sep 28, 2026: 1,505 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MSTB adjusted close, 2020 to 2026
- $44.62
- All time high, 2026
- $45.54
- 52 week high, $37.23 low
- 1,505
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
MSTB key facts
- LHA Market State Tactical Beta ETF (MSTB) closed at $43.99 on Sep 28, 2026 on Cboe BZX.
- MSTB's all time high close is $44.62, set on Aug 13, 2026; its all time low close is $22.93 on Oct 30, 2020.
- MSTB's 52 week range is $37.23 to $45.54.
- MSTB returned +12.1% over the year to Sep 28, 2026 and +51.5% over five years.
- Since Sep 30, 2020 MSTB returned +87%, +11.0% a year compounded.
- MSTB's deepest drawdown was -25.6% from Jan 3, 2022 to Sep 30, 2022.
- DataCedar holds 1,505 daily sessions of MSTB history from Sep 30, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MSTB price chart, 2020 to 2026
MSTB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.4% |
| 3 months | +4.5% |
| 6 months | +16.6% |
| Year to date | +9.4% |
| 1 year | +12.1% |
| 3 years | +70.6% |
| 5 years | +51.5% |
| 10 years | n/a |
| Since Sep 30, 2020 | +87.1% |
| Compound annual growth, 6.0 years | +11.0% |
MSTB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $44.62 on Aug 13, 2026
- All time low close
- $22.93 on Oct 30, 2020
- 52 week high
- $45.54 on Apr 20, 2026
- 52 week low
- $37.23 on Dec 9, 2025
- Deepest drawdown
- -25.6% from Jan 3, 2022 to Sep 30, 2022, recovered Jun 12, 2024
- Best single session
- +4.6% on Nov 10, 2022
- Worst single session
- -4.3% on Dec 17, 2021
- Volatility, 1 year annualised
- 11.6%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2021, +22%
- Worst calendar year
- 2022, -23%
MSTB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Sep 30, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $40.09 | $45.54 | $37.46 | $43.99 | +10.2% | 1.8M | 185 |
| 2025 | $34.14 | $41.11 | $29.98 | $39.92 | +18.6% | 3.3M | 250 |
| 2024 | $28.19 | $37.29 | $27.74 | $33.67 | +18.8% | 2.5M | 252 |
| 2023 | $24.47 | $28.65 | $24.04 | $28.34 | +16.9% | 5.1M | 250 |
| 2022 | $31.36 | $31.68 | $22.57 | $24.24 | -22.7% | 15.2M | 251 |
| 2021 | $25.69 | $32.01 | $25.42 | $31.36 | +21.9% | 15.3M | 252 |
| 2020 | $23.41 | $25.73 | $22.71 | $25.73 | n/a | 4.1M | 65 |
MSTB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $43.99 | -0.1% |
| August 2026 | $44.01 | +2.7% |
| July 2026 | $42.88 | -0.0% |
| June 2026 | $42.89 | -1.4% |
| May 2026 | $43.50 | +4.0% |
| April 2026 | $41.84 | +9.2% |
| March 2026 | $38.30 | -4.3% |
| February 2026 | $40.03 | -0.4% |
| January 2026 | $40.17 | +0.6% |
| December 2025 | $39.92 | +0.0% |
| November 2025 | $39.91 | -1.9% |
| October 2025 | $40.66 | +2.7% |
About the MSTB data
Daily bars. 1,505 sessions from Sep 30, 2020 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 30, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MSTB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- MSIX Corgi MSI 2x Daily ETF
- MSMR McElhenny Sheffield Managed Risk ETF
- MSSS Monarch Select Subsector Index ETF
- MSST YieldMax MSTR Performance & Distribution Target 25 ETF
- MSTC Corgi MSTR 2x Daily ETF
- MSTQ LHA Market State Tactical Q ETF
- MSTU T-Rex 2X Long MSTR Daily Target ETF
- MSTW Roundhill MSTR WeeklyPay ETF
Common questions
MSTB share price history
