LeaderShares AlphaFactor US Core Equity ETF (LSAF)
NYSEARCA: LSAF · Real-Time Price · USD
41.63
+0.50 (1.20%)
At close: Jun 23, 2025, 4:00 PM
41.63
0.00 (0.00%)
After-hours: Jun 23, 2025, 8:00 PM EDT
LSAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 41.25 | 41.63 | 40.97 | 41.63 | 41.63 | 1.20% | 10,970 |
| Jun 20, 2025 | 41.00 | 41.14 | 40.93 | 41.14 | 41.14 | 0.40% | 3,574 |
| Jun 18, 2025 | 40.77 | 41.26 | 40.77 | 40.97 | 40.97 | 0.47% | 6,951 |
| Jun 17, 2025 | 41.14 | 41.20 | 40.78 | 40.78 | 40.78 | -1.01% | 3,558 |
| Jun 16, 2025 | 41.28 | 41.36 | 41.20 | 41.20 | 41.20 | 1.87% | 5,209 |
| Jun 13, 2025 | 40.98 | 41.09 | 40.44 | 40.44 | 40.44 | -1.98% | 3,062 |
| Jun 12, 2025 | 41.02 | 41.33 | 41.02 | 41.26 | 41.26 | 0.25% | 5,239 |
| Jun 11, 2025 | 41.70 | 41.70 | 41.08 | 41.15 | 41.15 | -0.55% | 7,706 |
| Jun 10, 2025 | 41.40 | 41.50 | 41.32 | 41.38 | 41.38 | 0.13% | 11,270 |
| Jun 9, 2025 | 41.40 | 41.55 | 41.28 | 41.33 | 41.33 | -0.28% | 9,863 |
| Jun 6, 2025 | 41.46 | 41.47 | 41.31 | 41.44 | 41.44 | 0.98% | 2,197 |
| Jun 5, 2025 | 41.03 | 41.30 | 40.95 | 41.04 | 41.04 | -0.15% | 16,561 |
| Jun 4, 2025 | 42.59 | 42.59 | 41.10 | 41.10 | 41.10 | -0.21% | 25,552 |
| Jun 3, 2025 | 41.63 | 41.63 | 40.77 | 41.19 | 41.19 | 1.05% | 12,126 |
| Jun 2, 2025 | 40.52 | 40.78 | 40.52 | 40.76 | 40.76 | -0.25% | 3,672 |
| May 30, 2025 | 42.17 | 42.17 | 40.60 | 40.86 | 40.86 | 0.10% | 8,492 |
| May 29, 2025 | 44.69 | 44.69 | 40.57 | 40.82 | 40.82 | -0.10% | 12,113 |
| May 28, 2025 | 41.15 | 41.15 | 40.82 | 40.86 | 40.86 | -1.02% | 5,663 |
| May 27, 2025 | 41.03 | 41.30 | 41.03 | 41.28 | 41.28 | 1.89% | 11,395 |
| May 23, 2025 | 41.63 | 41.63 | 40.49 | 40.51 | 40.51 | -0.31% | 5,661 |
| May 22, 2025 | 40.58 | 40.86 | 40.56 | 40.64 | 40.64 | -0.39% | 17,661 |
| May 21, 2025 | 41.28 | 41.39 | 40.80 | 40.80 | 40.80 | -2.18% | 4,593 |
| May 20, 2025 | 41.74 | 42.01 | 41.59 | 41.71 | 41.71 | -0.54% | 10,290 |
| May 19, 2025 | 41.51 | 41.96 | 41.51 | 41.94 | 41.94 | -0.22% | 3,864 |
| May 16, 2025 | 41.63 | 42.03 | 41.63 | 42.03 | 42.03 | 1.04% | 7,879 |
| May 15, 2025 | 41.37 | 41.60 | 41.37 | 41.60 | 41.60 | 0.28% | 2,433 |
| May 14, 2025 | 41.77 | 41.77 | 41.46 | 41.48 | 41.48 | -0.79% | 27,771 |
| May 13, 2025 | 41.45 | 41.94 | 41.45 | 41.82 | 41.82 | 0.81% | 23,223 |
| May 12, 2025 | 41.35 | 41.49 | 41.17 | 41.48 | 41.48 | 3.44% | 6,716 |
| May 9, 2025 | 40.20 | 40.29 | 39.97 | 40.10 | 40.10 | -0.03% | 10,760 |
| May 8, 2025 | 40.14 | 40.45 | 40.00 | 40.11 | 40.11 | 0.62% | 12,324 |
| May 7, 2025 | 39.72 | 39.94 | 39.68 | 39.86 | 39.86 | 0.74% | 4,103 |
| May 6, 2025 | 39.50 | 39.83 | 39.49 | 39.57 | 39.57 | -0.75% | 12,421 |
| May 5, 2025 | 39.75 | 40.18 | 39.75 | 39.87 | 39.87 | -0.10% | 8,763 |
| May 2, 2025 | 39.73 | 39.93 | 39.70 | 39.91 | 39.91 | 2.02% | 12,031 |
| May 1, 2025 | 39.12 | 39.55 | 39.12 | 39.12 | 39.12 | 0.10% | 9,408 |
| Apr 30, 2025 | 38.54 | 39.13 | 38.41 | 39.08 | 39.08 | 0.13% | 9,932 |
| Apr 29, 2025 | 38.69 | 39.15 | 38.27 | 39.03 | 39.03 | 0.43% | 12,876 |
| Apr 28, 2025 | 38.98 | 38.98 | 38.48 | 38.86 | 38.86 | 0.42% | 8,083 |
| Apr 25, 2025 | 38.79 | 38.79 | 38.50 | 38.70 | 38.70 | -0.28% | 6,034 |
| Apr 24, 2025 | 38.54 | 38.83 | 38.51 | 38.81 | 38.81 | 1.86% | 10,900 |
| Apr 23, 2025 | 38.57 | 38.80 | 38.10 | 38.10 | 38.10 | 1.20% | 4,890 |
| Apr 22, 2025 | 37.24 | 37.69 | 37.19 | 37.65 | 37.65 | 2.64% | 7,543 |
| Apr 21, 2025 | 37.14 | 37.20 | 36.37 | 36.68 | 36.68 | -2.21% | 6,791 |
| Apr 17, 2025 | 37.59 | 37.74 | 37.45 | 37.51 | 37.51 | 0.94% | 13,765 |
| Apr 16, 2025 | 37.74 | 37.74 | 36.90 | 37.16 | 37.16 | -1.58% | 6,416 |
| Apr 15, 2025 | 37.90 | 37.94 | 37.73 | 37.76 | 37.76 | -0.22% | 3,969 |
| Apr 14, 2025 | 38.20 | 38.20 | 37.52 | 37.84 | 37.84 | 0.90% | 7,887 |
| Apr 11, 2025 | 37.19 | 37.50 | 37.19 | 37.50 | 37.50 | 1.73% | 4,229 |
| Apr 10, 2025 | 37.11 | 37.14 | 36.21 | 36.86 | 36.86 | -3.48% | 5,774 |