LeaderShares AlphaFactor US Core Equity ETF (LSAF)
NYSEARCA: LSAF · Real-Time Price · USD
47.27
-0.31 (-0.65%)
At close: Feb 19, 2026, 4:00 PM EST
47.27
0.00 (0.00%)
After-hours: Feb 19, 2026, 4:10 PM EST
LSAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 47.42 | 47.42 | 47.42 | 47.42 | - | -0.35% | 502 |
| Feb 18, 2026 | 47.65 | 47.65 | 47.48 | 47.58 | 47.58 | 0.89% | 800 |
| Feb 17, 2026 | 47.13 | 47.23 | 46.76 | 47.16 | 47.16 | 0.40% | 5,827 |
| Feb 13, 2026 | 46.74 | 47.15 | 46.56 | 46.97 | 46.97 | 0.63% | 6,033 |
| Feb 12, 2026 | 47.17 | 47.17 | 46.29 | 46.68 | 46.68 | -1.48% | 6,124 |
| Feb 11, 2026 | 47.71 | 47.71 | 47.31 | 47.38 | 47.38 | -0.01% | 7,786 |
| Feb 10, 2026 | 47.59 | 47.59 | 47.37 | 47.38 | 47.38 | -0.40% | 4,216 |
| Feb 9, 2026 | 47.82 | 47.82 | 47.57 | 47.57 | 47.57 | -0.94% | 6,559 |
| Feb 6, 2026 | 46.97 | 48.02 | 46.97 | 48.02 | 48.02 | 3.03% | 6,501 |
| Feb 5, 2026 | 46.71 | 46.93 | 46.60 | 46.61 | 46.61 | -0.91% | 3,125 |
| Feb 4, 2026 | 47.11 | 47.11 | 46.71 | 47.04 | 47.04 | 1.34% | 1,543 |
| Feb 3, 2026 | 46.82 | 46.91 | 45.99 | 46.42 | 46.42 | -0.47% | 8,963 |
| Feb 2, 2026 | 46.24 | 46.65 | 46.24 | 46.64 | 46.64 | 1.11% | 3,011 |
| Jan 30, 2026 | 46.14 | 46.17 | 45.94 | 46.13 | 46.13 | -0.71% | 3,414 |
| Jan 29, 2026 | 46.78 | 46.78 | 46.11 | 46.46 | 46.46 | 0.04% | 24,316 |
| Jan 28, 2026 | 46.47 | 46.62 | 46.38 | 46.44 | 46.44 | -0.15% | 8,851 |
| Jan 27, 2026 | 46.72 | 46.72 | 46.45 | 46.51 | 46.51 | -0.02% | 10,296 |
| Jan 26, 2026 | 46.57 | 46.57 | 46.43 | 46.52 | 46.52 | 0.26% | 5,537 |
| Jan 23, 2026 | 46.73 | 46.73 | 46.29 | 46.40 | 46.40 | -0.77% | 7,555 |
| Jan 22, 2026 | 47.00 | 47.05 | 46.69 | 46.76 | 46.76 | - | 8,299 |
| Jan 21, 2026 | 46.40 | 46.85 | 46.40 | 46.76 | 46.76 | 2.04% | 17,503 |
| Jan 20, 2026 | 46.05 | 46.34 | 45.74 | 45.82 | 45.82 | -1.73% | 13,082 |
| Jan 16, 2026 | 47.10 | 47.10 | 46.63 | 46.63 | 46.63 | -0.89% | 17,245 |
| Jan 15, 2026 | 47.10 | 47.20 | 46.94 | 47.05 | 47.05 | 0.51% | 9,745 |
| Jan 14, 2026 | 46.67 | 46.88 | 46.60 | 46.81 | 46.81 | 0.21% | 9,020 |
| Jan 13, 2026 | 46.89 | 46.89 | 46.61 | 46.71 | 46.71 | -0.16% | 10,870 |
| Jan 12, 2026 | 46.74 | 46.81 | 46.66 | 46.79 | 46.79 | -0.02% | 4,922 |
| Jan 9, 2026 | 46.88 | 46.96 | 46.80 | 46.80 | 46.80 | 0.12% | 6,366 |
| Jan 8, 2026 | 46.16 | 46.83 | 46.16 | 46.75 | 46.75 | 0.97% | 8,863 |
| Jan 7, 2026 | 46.74 | 46.74 | 46.22 | 46.29 | 46.29 | -0.81% | 6,462 |
| Jan 6, 2026 | 46.24 | 46.74 | 46.24 | 46.67 | 46.67 | 1.04% | 5,666 |
| Jan 5, 2026 | 45.85 | 46.43 | 45.84 | 46.19 | 46.19 | 1.41% | 5,585 |
| Jan 2, 2026 | 45.12 | 45.55 | 45.12 | 45.55 | 45.55 | 1.04% | 4,618 |
| Dec 31, 2025 | 45.39 | 45.40 | 45.08 | 45.08 | 45.08 | -0.97% | 8,311 |
| Dec 30, 2025 | 45.62 | 45.64 | 45.51 | 45.52 | 45.52 | -0.48% | 8,535 |
| Dec 29, 2025 | 45.74 | 45.87 | 45.64 | 45.74 | 45.74 | -0.50% | 5,764 |
| Dec 26, 2025 | 45.95 | 46.00 | 45.85 | 45.97 | 45.97 | 0.02% | 3,955 |
| Dec 24, 2025 | 45.96 | 46.11 | 45.95 | 45.96 | 45.96 | 0.19% | 2,966 |
| Dec 23, 2025 | 45.91 | 46.13 | 45.78 | 45.88 | 45.88 | -0.18% | 21,260 |
| Dec 22, 2025 | 45.74 | 46.15 | 45.74 | 45.96 | 45.96 | 0.55% | 23,204 |
| Dec 19, 2025 | 45.55 | 45.81 | 45.55 | 45.71 | 45.71 | 0.51% | 7,925 |
| Dec 18, 2025 | 45.68 | 45.82 | 45.42 | 45.48 | 45.48 | 0.37% | 7,370 |
| Dec 17, 2025 | 45.69 | 45.73 | 45.27 | 45.31 | 45.31 | -1.16% | 9,469 |
| Dec 16, 2025 | 46.01 | 46.05 | 45.65 | 45.85 | 45.54 | -0.35% | 11,380 |
| Dec 15, 2025 | 46.30 | 46.30 | 45.80 | 46.01 | 45.70 | 0.46% | 5,846 |
| Dec 12, 2025 | 46.25 | 46.30 | 45.80 | 45.80 | 45.49 | -0.97% | 13,463 |
| Dec 11, 2025 | 45.78 | 46.34 | 45.76 | 46.25 | 45.94 | 1.27% | 11,319 |
| Dec 10, 2025 | 45.05 | 45.79 | 45.04 | 45.67 | 45.36 | 1.56% | 6,424 |
| Dec 9, 2025 | 45.04 | 45.18 | 44.97 | 44.97 | 44.67 | -0.03% | 4,394 |
| Dec 8, 2025 | 45.32 | 45.32 | 44.94 | 44.98 | 44.68 | -0.68% | 2,939 |