LeaderShares AlphaFactor US Core Equity ETF (LSAF)
NYSEARCA: LSAF · Real-Time Price · USD
42.72
-0.22 (-0.50%)
Jan 27, 2025, 11:19 AM EST - Market open

LSAF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 202543.0443.1042.8642.9442.94-0.18%10,865
Jan 23, 202542.8143.0642.8143.0143.010.31%6,580
Jan 22, 202542.9943.0242.8542.8842.88-0.20%12,486
Jan 21, 202542.7142.9742.7142.9742.971.07%8,677
Jan 17, 202542.6342.6542.4842.5142.510.45%12,014
Jan 16, 202541.9742.3941.9742.3242.320.69%11,655
Jan 15, 202542.0742.1541.9942.0342.031.67%25,844
Jan 14, 202541.0641.4840.9241.3441.341.45%11,233
Jan 13, 202540.4440.7640.4140.7540.750.66%11,380
Jan 10, 202540.7040.7040.4440.4840.48-1.23%15,867
Jan 8, 202540.9341.0840.5940.9940.990.21%9,808
Jan 7, 202541.0341.0440.7740.9040.90-0.54%7,616
Jan 6, 202541.4141.4941.1041.1241.120.05%6,100
Jan 3, 202540.7041.1540.6241.1041.101.14%10,570
Jan 2, 202541.0241.0240.4440.6440.640.28%10,052
Dec 31, 202440.6740.7840.5040.5240.52-0.24%9,098
Dec 30, 202440.3340.7440.3340.6240.62-0.77%14,472
Dec 27, 202441.1241.1240.8540.9440.94-1.01%1,445
Dec 26, 202441.1941.3641.1541.3541.350.23%10,312
Dec 24, 202441.1041.2641.0341.2641.260.63%8,815
Dec 23, 202440.8041.0040.6441.0041.000.17%10,908
Dec 20, 202440.2941.1740.2340.9340.930.79%8,970
Dec 19, 202440.9241.0640.5640.6140.44-0.23%8,410
Dec 18, 202442.0342.0340.6640.7040.53-3.03%37,868
Dec 17, 202442.1342.1341.8641.9741.80-0.99%12,127
Dec 16, 202442.4742.6342.4042.4042.22-0.16%5,682
Dec 13, 202442.8842.8842.3942.4642.28-0.63%5,214
Dec 12, 202442.9242.9442.7242.7342.55-0.44%14,754
Dec 11, 202442.8543.0142.8542.9242.740.26%27,247
Dec 10, 202443.1843.1842.7842.8142.63-0.96%28,873
Dec 9, 202443.6443.6443.2343.2343.05-0.99%7,741
Dec 6, 202443.8143.8143.5943.6643.48-0.25%6,112
Dec 5, 202443.8944.0143.7743.7743.59-0.50%10,920
Dec 4, 202444.3444.3443.7643.9943.810.33%9,479
Dec 3, 202444.0444.0443.7743.8543.66-0.22%7,060
Dec 2, 202443.9444.1443.9243.9443.76-0.56%9,765
Nov 29, 202444.4244.4244.1944.1944.010.43%17,145
Nov 27, 202444.2044.2043.8744.0043.82-0.54%6,711
Nov 26, 202444.3944.3944.0444.2444.060.16%54,725
Nov 25, 202444.1744.4544.0944.1743.991.24%7,321
Nov 22, 202443.4743.7843.4743.6343.450.94%21,881
Nov 21, 202442.7443.3642.7443.2243.041.43%11,811
Nov 20, 202442.3242.6342.2742.6142.430.52%9,138
Nov 19, 202442.2042.5542.1842.3942.21-0.43%19,821
Nov 18, 202442.6842.7242.5442.5842.400.15%3,957
Nov 15, 202442.8742.8742.4842.5142.33-0.61%10,954
Nov 14, 202443.3543.3642.7742.7742.59-1.36%13,417
Nov 13, 202443.7143.8243.2943.3643.18-0.37%15,694
Nov 12, 202443.7643.7643.0243.5243.34-0.60%20,899
Nov 11, 202443.8144.0543.7843.7843.600.61%8,763
Nov 8, 202443.3643.6243.3643.5243.340.77%11,008
Nov 7, 202443.1443.2843.0743.1943.000.29%23,662
Nov 6, 202442.6643.0942.6643.0642.883.36%15,861
Nov 5, 202441.0741.6641.0741.6641.491.72%6,379
Nov 4, 202441.1041.1040.9640.9640.780.24%5,983
Nov 1, 202440.8841.2140.8640.8640.680.01%9,874
Oct 31, 202441.0141.0140.8540.8540.68-0.87%1,808
Oct 30, 202441.2541.5441.2141.2141.040.07%7,380
Oct 29, 202441.2041.2341.0141.1841.01-0.68%17,524
Oct 28, 202441.3341.5441.3341.4641.290.97%8,859
Oct 25, 202441.5441.5441.0441.0740.89-1.10%8,179
Oct 24, 202441.5741.5741.3841.5241.350.16%20,658
Oct 23, 202441.6341.6441.2841.4541.28-0.77%8,080
Oct 22, 202441.7941.8441.6141.7841.60-0.76%10,295
Oct 21, 202442.4842.4842.1042.1041.92-1.12%2,260
Oct 18, 202442.4942.6442.4942.5742.390.16%7,974
Oct 17, 202442.5442.5942.4642.5142.330.18%5,161
Oct 16, 202442.4442.5042.4142.4342.250.78%12,632
Oct 15, 202442.2142.4942.1042.1041.92-0.05%9,859
Oct 14, 202441.9542.1441.9142.1241.940.69%10,174
Oct 11, 202441.6541.9441.6541.8341.661.01%6,538
Oct 10, 202441.4641.5141.3041.4141.24-0.46%18,880
Oct 9, 202441.2841.6341.2841.6041.430.90%11,668
Oct 8, 202441.1441.3441.0841.2341.060.17%13,602
Oct 7, 202441.2641.3841.0641.1640.99-0.81%8,603
Oct 4, 202441.3341.5041.3241.5041.320.91%3,314
Oct 3, 202441.0041.1440.9541.1240.95-0.25%9,203
Oct 2, 202441.1841.3441.1441.2241.05-0.18%12,676
Oct 1, 202441.3541.4040.9441.3041.13-0.20%9,143
Sep 30, 202441.2341.3841.1441.3841.21-14,566
Sep 27, 202441.2841.5541.2141.3841.210.50%6,024
Sep 26, 202441.2241.2241.0641.1841.010.89%26,401
Sep 25, 202441.0041.0040.7740.8240.64-0.43%7,374
Sep 24, 202441.0641.0640.9340.9940.820.08%8,984
Sep 23, 202440.6840.9940.6840.9640.790.61%12,021
Sep 20, 202440.7540.8040.1540.7140.54-0.39%8,279
Sep 19, 202440.8640.9340.7340.8740.701.67%20,339
Sep 18, 202440.1440.6840.1340.2040.030.05%4,648
Sep 17, 202440.0840.3140.0440.1840.010.60%10,108
Sep 16, 202439.7039.9639.7039.9439.770.85%17,461
Sep 13, 202439.3039.7039.3039.6139.441.23%20,062
Sep 12, 202438.7739.1538.7039.1338.961.24%34,335
Sep 11, 202438.4038.6537.7538.6538.480.43%4,318
Sep 10, 202439.8839.8838.1838.4838.32-0.19%6,634
Sep 9, 202438.5138.7838.5138.5538.390.64%10,708
Sep 6, 202438.8638.8638.3038.3038.14-1.41%2,451
Sep 5, 202439.0939.0938.7338.8538.69-0.74%7,828
Sep 4, 202439.0939.3839.0839.1438.98-0.33%11,225
Sep 3, 202439.5539.6439.1939.2739.11-2.43%10,073
Aug 30, 202440.0240.2539.8040.2540.081.05%5,605