LeaderShares AlphaFactor US Core Equity ETF (LSAF)
NYSEARCA: LSAF · Real-Time Price · USD
41.18
-0.28 (-0.68%)
Oct 29, 2024, 3:47 PM EDT - Market closed
LSAF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 41.20 | 41.23 | 41.01 | 41.18 | 41.18 | -0.68% | 17,524 |
Oct 28, 2024 | 41.33 | 41.54 | 41.33 | 41.46 | 41.46 | 0.97% | 8,859 |
Oct 25, 2024 | 41.54 | 41.54 | 41.04 | 41.07 | 41.07 | -1.10% | 8,179 |
Oct 24, 2024 | 41.57 | 41.57 | 41.38 | 41.52 | 41.52 | 0.16% | 20,658 |
Oct 23, 2024 | 41.63 | 41.64 | 41.28 | 41.45 | 41.45 | -0.77% | 8,080 |
Oct 22, 2024 | 41.79 | 41.84 | 41.61 | 41.78 | 41.78 | -0.76% | 10,295 |
Oct 21, 2024 | 42.48 | 42.48 | 42.10 | 42.10 | 42.10 | -1.12% | 2,260 |
Oct 18, 2024 | 42.49 | 42.64 | 42.49 | 42.57 | 42.57 | 0.16% | 7,974 |
Oct 17, 2024 | 42.54 | 42.59 | 42.46 | 42.51 | 42.51 | 0.18% | 5,161 |
Oct 16, 2024 | 42.44 | 42.50 | 42.41 | 42.43 | 42.43 | 0.78% | 12,632 |
Oct 15, 2024 | 42.21 | 42.49 | 42.10 | 42.10 | 42.10 | -0.05% | 9,859 |
Oct 14, 2024 | 41.95 | 42.14 | 41.91 | 42.12 | 42.12 | 0.69% | 10,174 |
Oct 11, 2024 | 41.65 | 41.94 | 41.65 | 41.83 | 41.83 | 1.01% | 6,538 |
Oct 10, 2024 | 41.46 | 41.51 | 41.30 | 41.41 | 41.41 | -0.46% | 18,880 |
Oct 9, 2024 | 41.28 | 41.63 | 41.28 | 41.60 | 41.60 | 0.90% | 11,668 |
Oct 8, 2024 | 41.14 | 41.34 | 41.08 | 41.23 | 41.23 | 0.17% | 13,602 |
Oct 7, 2024 | 41.26 | 41.38 | 41.06 | 41.16 | 41.16 | -0.81% | 8,603 |
Oct 4, 2024 | 41.33 | 41.50 | 41.32 | 41.50 | 41.50 | 0.91% | 3,314 |
Oct 3, 2024 | 41.00 | 41.14 | 40.95 | 41.12 | 41.12 | -0.25% | 9,203 |
Oct 2, 2024 | 41.18 | 41.34 | 41.14 | 41.22 | 41.22 | -0.18% | 12,676 |
Oct 1, 2024 | 41.35 | 41.40 | 40.94 | 41.30 | 41.30 | -0.20% | 9,143 |
Sep 30, 2024 | 41.23 | 41.38 | 41.14 | 41.38 | 41.38 | - | 14,566 |
Sep 27, 2024 | 41.28 | 41.55 | 41.21 | 41.38 | 41.38 | 0.50% | 6,024 |
Sep 26, 2024 | 41.22 | 41.22 | 41.06 | 41.18 | 41.18 | 0.89% | 26,401 |
Sep 25, 2024 | 41.00 | 41.00 | 40.77 | 40.82 | 40.82 | -0.43% | 7,374 |
Sep 24, 2024 | 41.06 | 41.06 | 40.93 | 40.99 | 40.99 | 0.08% | 8,984 |
Sep 23, 2024 | 40.68 | 40.99 | 40.68 | 40.96 | 40.96 | 0.61% | 12,021 |
Sep 20, 2024 | 40.75 | 40.80 | 40.15 | 40.71 | 40.71 | -0.39% | 8,279 |
Sep 19, 2024 | 40.86 | 40.93 | 40.73 | 40.87 | 40.87 | 1.67% | 20,339 |
Sep 18, 2024 | 40.14 | 40.68 | 40.13 | 40.20 | 40.20 | 0.05% | 4,648 |
Sep 17, 2024 | 40.08 | 40.31 | 40.04 | 40.18 | 40.18 | 0.60% | 10,108 |
Sep 16, 2024 | 39.70 | 39.96 | 39.70 | 39.94 | 39.94 | 0.85% | 17,461 |
Sep 13, 2024 | 39.30 | 39.70 | 39.30 | 39.61 | 39.61 | 1.23% | 20,062 |
Sep 12, 2024 | 38.77 | 39.15 | 38.70 | 39.13 | 39.13 | 1.24% | 34,335 |
Sep 11, 2024 | 38.40 | 38.65 | 37.75 | 38.65 | 38.65 | 0.43% | 4,318 |
Sep 10, 2024 | 39.88 | 39.88 | 38.18 | 38.48 | 38.48 | -0.19% | 6,634 |
Sep 9, 2024 | 38.51 | 38.78 | 38.51 | 38.55 | 38.55 | 0.64% | 10,708 |
Sep 6, 2024 | 38.86 | 38.86 | 38.30 | 38.30 | 38.30 | -1.41% | 2,451 |
Sep 5, 2024 | 39.09 | 39.09 | 38.73 | 38.85 | 38.85 | -0.74% | 7,828 |
Sep 4, 2024 | 39.09 | 39.38 | 39.08 | 39.14 | 39.14 | -0.33% | 11,225 |
Sep 3, 2024 | 39.55 | 39.64 | 39.19 | 39.27 | 39.27 | -2.43% | 10,073 |
Aug 30, 2024 | 40.02 | 40.25 | 39.80 | 40.25 | 40.25 | 1.05% | 5,605 |
Aug 29, 2024 | 39.85 | 40.12 | 39.83 | 39.83 | 39.83 | 0.43% | 28,310 |
Aug 28, 2024 | 39.77 | 39.77 | 39.48 | 39.66 | 39.66 | -0.38% | 7,574 |
Aug 27, 2024 | 39.76 | 39.85 | 39.69 | 39.81 | 39.81 | -0.10% | 9,406 |
Aug 26, 2024 | 40.09 | 40.12 | 39.85 | 39.85 | 39.85 | -0.23% | 7,272 |
Aug 23, 2024 | 39.76 | 39.94 | 39.58 | 39.94 | 39.94 | 1.86% | 31,316 |
Aug 22, 2024 | 39.36 | 39.42 | 39.21 | 39.21 | 39.21 | -0.22% | 24,787 |
Aug 21, 2024 | 39.19 | 39.31 | 39.19 | 39.30 | 39.30 | 1.22% | 5,483 |
Aug 20, 2024 | 39.08 | 39.08 | 38.83 | 38.83 | 38.83 | -0.80% | 8,258 |
Aug 19, 2024 | 38.94 | 39.14 | 38.81 | 39.14 | 39.14 | 0.72% | 10,642 |
Aug 16, 2024 | 38.71 | 38.93 | 38.71 | 38.86 | 38.86 | 0.28% | 53,880 |
Aug 15, 2024 | 38.60 | 38.83 | 38.60 | 38.75 | 38.75 | 1.60% | 18,024 |
Aug 14, 2024 | 38.03 | 38.22 | 38.00 | 38.14 | 38.14 | 0.34% | 13,689 |
Aug 13, 2024 | 37.82 | 38.01 | 37.68 | 38.01 | 38.01 | 1.28% | 7,053 |
Aug 12, 2024 | 37.67 | 37.69 | 37.51 | 37.53 | 37.53 | -0.51% | 15,266 |
Aug 9, 2024 | 37.57 | 37.72 | 37.56 | 37.72 | 37.72 | 0.47% | 5,212 |
Aug 8, 2024 | 37.47 | 37.57 | 37.29 | 37.55 | 37.55 | 2.33% | 7,939 |
Aug 7, 2024 | 37.51 | 37.51 | 36.69 | 36.69 | 36.69 | -1.05% | 6,057 |
Aug 6, 2024 | 36.82 | 37.59 | 36.82 | 37.08 | 37.08 | 1.09% | 17,063 |
Aug 5, 2024 | 36.28 | 37.02 | 36.28 | 36.68 | 36.68 | -2.55% | 4,852 |
Aug 2, 2024 | 38.17 | 38.17 | 37.48 | 37.64 | 37.64 | -2.66% | 60,688 |
Aug 1, 2024 | 39.25 | 39.25 | 38.53 | 38.67 | 38.67 | -2.18% | 5,633 |
Jul 31, 2024 | 39.82 | 39.82 | 39.49 | 39.53 | 39.53 | 0.36% | 5,431 |
Jul 30, 2024 | 39.33 | 39.48 | 39.24 | 39.39 | 39.39 | 0.48% | 8,514 |
Jul 29, 2024 | 39.13 | 39.29 | 39.13 | 39.20 | 39.20 | 0.30% | 4,819 |
Jul 26, 2024 | 38.84 | 39.19 | 38.84 | 39.08 | 39.08 | 1.49% | 13,804 |
Jul 25, 2024 | 38.26 | 39.00 | 38.26 | 38.51 | 38.51 | 0.79% | 23,378 |
Jul 24, 2024 | 38.86 | 38.86 | 38.21 | 38.21 | 38.21 | -2.05% | 12,586 |
Jul 23, 2024 | 39.02 | 39.12 | 39.01 | 39.01 | 39.01 | -0.20% | 17,025 |
Jul 22, 2024 | 38.82 | 39.09 | 38.80 | 39.09 | 39.09 | 1.01% | 18,327 |
Jul 19, 2024 | 38.92 | 38.93 | 38.67 | 38.70 | 38.70 | -0.67% | 11,699 |
Jul 18, 2024 | 39.20 | 39.61 | 38.87 | 38.96 | 38.96 | -0.64% | 23,007 |
Jul 17, 2024 | 39.45 | 39.51 | 39.18 | 39.21 | 39.21 | -1.28% | 12,839 |
Jul 16, 2024 | 39.05 | 39.72 | 39.05 | 39.72 | 39.72 | 2.13% | 201,562 |
Jul 15, 2024 | 38.96 | 39.09 | 38.85 | 38.89 | 38.89 | 0.56% | 37,735 |
Jul 12, 2024 | 38.50 | 38.90 | 38.50 | 38.67 | 38.67 | 0.79% | 3,683 |
Jul 11, 2024 | 38.04 | 38.39 | 38.04 | 38.37 | 38.37 | 1.24% | 5,293 |
Jul 10, 2024 | 37.65 | 37.90 | 37.56 | 37.90 | 37.90 | 0.96% | 12,029 |
Jul 9, 2024 | 37.65 | 37.86 | 37.54 | 37.54 | 37.54 | -0.19% | 5,609 |
Jul 8, 2024 | 37.63 | 37.69 | 37.52 | 37.61 | 37.61 | 0.32% | 8,241 |
Jul 5, 2024 | 37.75 | 37.81 | 37.38 | 37.49 | 37.49 | -0.69% | 13,582 |
Jul 3, 2024 | 37.68 | 37.86 | 37.66 | 37.75 | 37.75 | 0.18% | 11,162 |
Jul 2, 2024 | 37.42 | 37.68 | 37.42 | 37.68 | 37.68 | 0.34% | 12,497 |
Jul 1, 2024 | 37.88 | 37.88 | 37.51 | 37.56 | 37.56 | -0.59% | 7,097 |
Jun 28, 2024 | 37.80 | 37.99 | 37.67 | 37.78 | 37.78 | 0.11% | 9,640 |
Jun 27, 2024 | 37.76 | 37.77 | 37.69 | 37.74 | 37.74 | -0.20% | 4,383 |
Jun 26, 2024 | 37.81 | 37.82 | 37.70 | 37.82 | 37.82 | -0.28% | 7,883 |
Jun 25, 2024 | 38.20 | 38.20 | 37.73 | 37.92 | 37.92 | -0.70% | 13,973 |
Jun 24, 2024 | 37.93 | 38.38 | 37.93 | 38.19 | 38.19 | 0.48% | 8,498 |
Jun 21, 2024 | 38.05 | 38.05 | 37.90 | 38.01 | 38.01 | 0.02% | 8,128 |
Jun 20, 2024 | 38.00 | 38.12 | 37.92 | 38.00 | 38.00 | -0.10% | 13,934 |
Jun 18, 2024 | 37.85 | 38.05 | 37.83 | 38.04 | 38.04 | 0.64% | 15,513 |
Jun 17, 2024 | 37.37 | 37.91 | 37.37 | 37.80 | 37.80 | 1.17% | 3,113 |
Jun 14, 2024 | 37.46 | 37.46 | 37.18 | 37.36 | 37.36 | -0.85% | 5,384 |
Jun 13, 2024 | 37.85 | 37.85 | 37.48 | 37.68 | 37.68 | -0.36% | 5,895 |
Jun 12, 2024 | 38.05 | 38.05 | 37.82 | 37.82 | 37.82 | 1.01% | 4,196 |
Jun 11, 2024 | 37.56 | 37.56 | 37.32 | 37.44 | 37.44 | -0.62% | 4,228 |
Jun 10, 2024 | 37.42 | 37.73 | 37.42 | 37.67 | 37.67 | 0.50% | 7,012 |
Jun 7, 2024 | 37.49 | 37.60 | 37.48 | 37.49 | 37.49 | 0.71% | 8,956 |