LeaderShares AlphaFactor US Core Equity ETF (LSAF)
NYSEARCA: LSAF · Real-Time Price · USD
46.23
+0.33 (0.73%)
At close: Apr 1, 2026, 4:00 PM EDT
46.23
0.00 (0.00%)
After-hours: Apr 1, 2026, 6:30 PM EDT
LSAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 46.22 | 46.46 | 46.22 | 46.32 | - | 0.92% | 1,811 |
| Mar 31, 2026 | 45.41 | 45.90 | 45.35 | 45.90 | 45.90 | 2.31% | 3,226 |
| Mar 30, 2026 | 45.39 | 45.39 | 44.73 | 44.86 | 44.86 | -0.47% | 3,061 |
| Mar 27, 2026 | 45.58 | 45.60 | 45.03 | 45.07 | 45.07 | -1.87% | 3,004 |
| Mar 26, 2026 | 45.89 | 46.21 | 45.74 | 45.93 | 45.93 | -0.29% | 8,500 |
| Mar 25, 2026 | 46.26 | 46.26 | 45.81 | 46.06 | 46.06 | 0.53% | 3,807 |
| Mar 24, 2026 | 45.32 | 46.00 | 45.32 | 45.82 | 45.82 | 0.42% | 6,115 |
| Mar 23, 2026 | 45.80 | 46.04 | 45.56 | 45.63 | 45.63 | 1.45% | 6,771 |
| Mar 20, 2026 | 45.28 | 45.28 | 44.78 | 44.98 | 44.98 | -0.90% | 3,304 |
| Mar 19, 2026 | 45.20 | 45.57 | 45.07 | 45.39 | 45.39 | 0.24% | 5,958 |
| Mar 18, 2026 | 45.57 | 45.65 | 45.28 | 45.28 | 45.28 | -1.04% | 7,980 |
| Mar 17, 2026 | 45.67 | 45.90 | 45.67 | 45.76 | 45.76 | 1.17% | 3,413 |
| Mar 16, 2026 | 45.58 | 45.61 | 45.23 | 45.23 | 45.23 | 0.69% | 6,068 |
| Mar 13, 2026 | 45.60 | 45.60 | 44.92 | 44.92 | 44.92 | -0.40% | 7,720 |
| Mar 12, 2026 | 45.76 | 45.76 | 45.10 | 45.10 | 45.10 | -1.76% | 5,938 |
| Mar 11, 2026 | 45.84 | 45.92 | 45.83 | 45.91 | 45.91 | -0.30% | 2,752 |
| Mar 10, 2026 | 46.25 | 46.50 | 46.00 | 46.05 | 46.05 | -0.91% | 3,458 |
| Mar 9, 2026 | 45.74 | 46.54 | 45.20 | 46.47 | 46.47 | 0.45% | 4,499 |
| Mar 6, 2026 | 46.13 | 46.27 | 46.13 | 46.27 | 46.27 | -1.49% | 4,708 |
| Mar 5, 2026 | 47.26 | 47.33 | 46.61 | 46.97 | 46.97 | -0.55% | 3,864 |
| Mar 4, 2026 | 47.08 | 47.30 | 46.92 | 47.23 | 47.23 | 0.62% | 3,726 |
| Mar 3, 2026 | 46.26 | 47.06 | 46.26 | 46.94 | 46.94 | -1.32% | 4,264 |
| Mar 2, 2026 | 47.07 | 47.57 | 47.05 | 47.57 | 47.57 | 0.29% | 8,120 |
| Feb 27, 2026 | 47.06 | 47.47 | 47.06 | 47.43 | 47.43 | -0.56% | 4,397 |
| Feb 26, 2026 | 47.45 | 47.80 | 47.42 | 47.70 | 47.70 | 0.70% | 5,103 |
| Feb 25, 2026 | 46.99 | 47.37 | 46.99 | 47.37 | 47.37 | 0.28% | 7,122 |
| Feb 24, 2026 | 47.08 | 47.30 | 47.08 | 47.24 | 47.24 | 0.83% | 2,358 |
| Feb 23, 2026 | 47.62 | 47.62 | 46.69 | 46.85 | 46.85 | -2.05% | 7,617 |
| Feb 20, 2026 | 47.47 | 47.83 | 47.47 | 47.83 | 47.83 | 1.18% | 1,798 |
| Feb 19, 2026 | 47.42 | 47.42 | 47.19 | 47.27 | 47.27 | -0.65% | 2,060 |
| 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 |