LeaderShares AlphaFactor US Core Equity ETF (LSAF)
NYSEARCA: LSAF · Real-Time Price · USD
44.06
-0.04 (-0.10%)
Nov 3, 2025, 12:59 PM EST - Market open
LSAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 44.09 | 44.09 | 43.62 | 44.00 | - | -0.23% | 6,327 |
| Oct 31, 2025 | 43.90 | 44.16 | 43.81 | 44.10 | 44.10 | 0.66% | 13,759 |
| Oct 30, 2025 | 44.07 | 44.58 | 43.81 | 43.81 | 43.81 | -1.01% | 9,562 |
| Oct 29, 2025 | 44.61 | 44.81 | 44.14 | 44.26 | 44.26 | -0.83% | 24,588 |
| Oct 28, 2025 | 45.40 | 45.40 | 44.63 | 44.63 | 44.63 | -0.90% | 13,344 |
| Oct 27, 2025 | 45.10 | 45.13 | 44.91 | 45.04 | 45.04 | 0.86% | 17,168 |
| Oct 24, 2025 | 44.89 | 44.92 | 44.65 | 44.65 | 44.65 | 0.09% | 4,031 |
| Oct 23, 2025 | 44.56 | 44.73 | 44.37 | 44.61 | 44.61 | 0.50% | 16,361 |
| Oct 22, 2025 | 44.56 | 44.67 | 44.32 | 44.39 | 44.39 | -0.58% | 14,440 |
| Oct 21, 2025 | 44.26 | 44.76 | 44.26 | 44.65 | 44.65 | 0.90% | 13,474 |
| Oct 20, 2025 | 44.04 | 44.33 | 44.04 | 44.25 | 44.25 | 1.00% | 11,082 |
| Oct 17, 2025 | 43.57 | 43.86 | 43.57 | 43.81 | 43.81 | 0.39% | 11,008 |
| Oct 16, 2025 | 45.58 | 45.58 | 43.51 | 43.64 | 43.64 | -1.11% | 19,943 |
| Oct 15, 2025 | 44.59 | 44.75 | 44.01 | 44.13 | 44.13 | -0.32% | 14,665 |
| Oct 14, 2025 | 43.46 | 44.45 | 43.18 | 44.28 | 44.28 | 1.54% | 16,329 |
| Oct 13, 2025 | 43.35 | 43.64 | 43.35 | 43.60 | 43.60 | 1.33% | 1,779 |
| Oct 10, 2025 | 44.12 | 44.13 | 43.03 | 43.03 | 43.03 | -2.38% | 5,020 |
| Oct 9, 2025 | 44.62 | 44.62 | 44.04 | 44.08 | 44.08 | -1.23% | 11,673 |
| Oct 8, 2025 | 44.53 | 44.78 | 44.53 | 44.63 | 44.63 | 0.27% | 21,562 |
| Oct 7, 2025 | 45.00 | 45.00 | 44.42 | 44.51 | 44.51 | -0.96% | 39,686 |
| Oct 6, 2025 | 44.95 | 45.16 | 44.84 | 44.94 | 44.94 | -0.07% | 11,863 |
| Oct 3, 2025 | 44.96 | 45.26 | 44.96 | 44.97 | 44.97 | -0.04% | 27,697 |
| Oct 2, 2025 | 44.80 | 45.02 | 44.60 | 44.99 | 44.99 | 1.42% | 26,668 |
| Oct 1, 2025 | 44.55 | 44.58 | 44.36 | 44.36 | 44.36 | -0.83% | 16,916 |
| Sep 30, 2025 | 43.96 | 44.73 | 43.96 | 44.73 | 44.73 | 0.11% | 15,402 |
| Sep 29, 2025 | 44.89 | 44.89 | 44.47 | 44.68 | 44.68 | 0.02% | 14,707 |
| Sep 26, 2025 | 44.09 | 44.67 | 44.09 | 44.67 | 44.67 | 1.27% | 18,229 |
| Sep 25, 2025 | 44.01 | 44.11 | 43.94 | 44.11 | 44.11 | -0.81% | 4,696 |
| Sep 24, 2025 | 44.81 | 44.81 | 44.47 | 44.47 | 44.47 | -0.42% | 34,680 |
| Sep 23, 2025 | 44.86 | 44.91 | 44.59 | 44.66 | 44.66 | 0.27% | 41,336 |
| Sep 22, 2025 | 44.44 | 44.60 | 44.33 | 44.54 | 44.54 | 0.27% | 242,563 |
| Sep 19, 2025 | 44.28 | 44.48 | 44.17 | 44.42 | 44.42 | - | 8,898 |
| Sep 18, 2025 | 44.26 | 44.50 | 44.26 | 44.42 | 44.42 | 0.75% | 8,667 |
| Sep 17, 2025 | 44.23 | 44.54 | 44.08 | 44.09 | 44.09 | 0.20% | 9,831 |
| Sep 16, 2025 | 43.93 | 44.01 | 43.89 | 44.00 | 44.00 | -0.52% | 6,020 |
| Sep 15, 2025 | 44.33 | 44.39 | 44.20 | 44.23 | 44.23 | -0.29% | 2,970 |
| Sep 12, 2025 | 44.69 | 44.69 | 44.36 | 44.36 | 44.36 | -0.96% | 5,000 |
| Sep 11, 2025 | 44.58 | 44.82 | 44.58 | 44.79 | 44.79 | 1.77% | 4,242 |
| Sep 10, 2025 | 44.15 | 44.15 | 43.88 | 44.01 | 44.01 | -0.50% | 23,171 |
| Sep 9, 2025 | 44.23 | 44.26 | 44.09 | 44.23 | 44.23 | -0.49% | 8,121 |
| Sep 8, 2025 | 44.60 | 44.60 | 44.19 | 44.45 | 44.45 | -0.15% | 10,724 |
| Sep 5, 2025 | 44.65 | 44.70 | 44.31 | 44.52 | 44.52 | 0.15% | 4,866 |
| Sep 4, 2025 | 44.17 | 44.45 | 43.97 | 44.45 | 44.45 | 0.92% | 14,595 |
| Sep 3, 2025 | 43.95 | 44.05 | 43.86 | 44.05 | 44.05 | -0.26% | 11,876 |
| Sep 2, 2025 | 44.42 | 44.42 | 43.89 | 44.16 | 44.16 | -0.36% | 3,517 |
| Aug 29, 2025 | 44.37 | 44.37 | 44.17 | 44.32 | 44.32 | -0.34% | 4,757 |
| Aug 28, 2025 | 44.36 | 44.48 | 44.24 | 44.47 | 44.47 | -0.09% | 12,125 |
| Aug 27, 2025 | 44.14 | 44.58 | 44.14 | 44.51 | 44.51 | 0.43% | 6,615 |
| Aug 26, 2025 | 44.16 | 44.35 | 44.16 | 44.32 | 44.32 | 0.27% | 7,302 |
| Aug 25, 2025 | 44.12 | 44.31 | 44.12 | 44.20 | 44.20 | -0.51% | 9,083 |