LeaderShares AlphaFactor US Core Equity ETF (LSAF)
NYSEARCA: LSAF · Real-Time Price · USD
43.32
-0.76 (-1.72%)
Oct 10, 2025, 2:34 PM EDT - Market open
LSAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 44.12 | 44.13 | 43.48 | 43.33 | - | -1.70% | 1,860 |
| Oct 9, 2025 | 44.62 | 44.62 | 44.04 | 44.08 | 44.08 | -1.23% | 11,673 |
| Oct 8, 2025 | 44.53 | 44.78 | 44.53 | 44.63 | 44.63 | 0.27% | 21,562 |
| Oct 7, 2025 | 45.00 | 45.00 | 44.42 | 44.51 | 44.51 | -0.96% | 39,686 |
| Oct 6, 2025 | 44.95 | 45.16 | 44.84 | 44.94 | 44.94 | -0.07% | 11,863 |
| Oct 3, 2025 | 44.96 | 45.26 | 44.96 | 44.97 | 44.97 | -0.04% | 27,697 |
| Oct 2, 2025 | 44.80 | 45.02 | 44.60 | 44.99 | 44.99 | 1.42% | 26,668 |
| Oct 1, 2025 | 44.55 | 44.58 | 44.36 | 44.36 | 44.36 | -0.83% | 16,916 |
| Sep 30, 2025 | 43.96 | 44.73 | 43.96 | 44.73 | 44.73 | 0.11% | 15,402 |
| Sep 29, 2025 | 44.89 | 44.89 | 44.47 | 44.68 | 44.68 | 0.02% | 14,707 |
| Sep 26, 2025 | 44.09 | 44.67 | 44.09 | 44.67 | 44.67 | 1.27% | 18,229 |
| Sep 25, 2025 | 44.01 | 44.11 | 43.94 | 44.11 | 44.11 | -0.81% | 4,696 |
| Sep 24, 2025 | 44.81 | 44.81 | 44.47 | 44.47 | 44.47 | -0.42% | 34,680 |
| Sep 23, 2025 | 44.86 | 44.91 | 44.59 | 44.66 | 44.66 | 0.27% | 41,336 |
| Sep 22, 2025 | 44.44 | 44.60 | 44.33 | 44.54 | 44.54 | 0.27% | 242,563 |
| Sep 19, 2025 | 44.28 | 44.48 | 44.17 | 44.42 | 44.42 | - | 8,898 |
| Sep 18, 2025 | 44.26 | 44.50 | 44.26 | 44.42 | 44.42 | 0.75% | 8,667 |
| Sep 17, 2025 | 44.23 | 44.54 | 44.08 | 44.09 | 44.09 | 0.20% | 9,831 |
| Sep 16, 2025 | 43.93 | 44.01 | 43.89 | 44.00 | 44.00 | -0.52% | 6,020 |
| Sep 15, 2025 | 44.33 | 44.39 | 44.20 | 44.23 | 44.23 | -0.29% | 2,970 |
| Sep 12, 2025 | 44.69 | 44.69 | 44.36 | 44.36 | 44.36 | -0.96% | 5,000 |
| Sep 11, 2025 | 44.58 | 44.82 | 44.58 | 44.79 | 44.79 | 1.77% | 4,242 |
| Sep 10, 2025 | 44.15 | 44.15 | 43.88 | 44.01 | 44.01 | -0.50% | 23,171 |
| Sep 9, 2025 | 44.23 | 44.26 | 44.09 | 44.23 | 44.23 | -0.49% | 8,121 |
| Sep 8, 2025 | 44.60 | 44.60 | 44.19 | 44.45 | 44.45 | -0.15% | 10,724 |
| Sep 5, 2025 | 44.65 | 44.70 | 44.31 | 44.52 | 44.52 | 0.15% | 4,866 |
| Sep 4, 2025 | 44.17 | 44.45 | 43.97 | 44.45 | 44.45 | 0.92% | 14,595 |
| Sep 3, 2025 | 43.95 | 44.05 | 43.86 | 44.05 | 44.05 | -0.26% | 11,876 |
| Sep 2, 2025 | 44.42 | 44.42 | 43.89 | 44.16 | 44.16 | -0.36% | 3,517 |
| Aug 29, 2025 | 44.37 | 44.37 | 44.17 | 44.32 | 44.32 | -0.34% | 4,757 |
| Aug 28, 2025 | 44.36 | 44.48 | 44.24 | 44.47 | 44.47 | -0.09% | 12,125 |
| Aug 27, 2025 | 44.14 | 44.58 | 44.14 | 44.51 | 44.51 | 0.43% | 6,615 |
| Aug 26, 2025 | 44.16 | 44.35 | 44.16 | 44.32 | 44.32 | 0.27% | 7,302 |
| Aug 25, 2025 | 44.12 | 44.31 | 44.12 | 44.20 | 44.20 | -0.51% | 9,083 |
| Aug 22, 2025 | 43.63 | 44.58 | 43.63 | 44.43 | 44.43 | 2.12% | 3,632 |
| Aug 21, 2025 | 43.39 | 43.58 | 43.39 | 43.51 | 43.51 | -0.37% | 20,356 |
| Aug 20, 2025 | 43.54 | 43.72 | 43.53 | 43.67 | 43.67 | -0.06% | 9,352 |
| Aug 19, 2025 | 43.39 | 43.92 | 43.39 | 43.69 | 43.69 | 0.67% | 10,066 |
| Aug 18, 2025 | 43.41 | 43.43 | 43.37 | 43.40 | 43.40 | -0.12% | 9,310 |
| Aug 15, 2025 | 43.47 | 43.54 | 43.42 | 43.45 | 43.45 | -0.36% | 12,039 |
| Aug 14, 2025 | 43.58 | 43.67 | 43.52 | 43.61 | 43.61 | -0.86% | 14,825 |
| Aug 13, 2025 | 43.62 | 43.99 | 43.59 | 43.99 | 43.99 | 1.56% | 12,553 |
| Aug 12, 2025 | 42.79 | 43.32 | 42.79 | 43.32 | 43.32 | 1.78% | 5,033 |
| Aug 11, 2025 | 42.62 | 42.62 | 42.51 | 42.56 | 42.56 | -0.02% | 5,016 |
| Aug 8, 2025 | 42.39 | 42.59 | 42.39 | 42.57 | 42.57 | 0.68% | 8,869 |
| Aug 7, 2025 | 42.55 | 42.55 | 42.15 | 42.28 | 42.28 | -0.13% | 9,550 |
| Aug 6, 2025 | 42.20 | 42.43 | 42.20 | 42.33 | 42.33 | -0.04% | 5,424 |
| Aug 5, 2025 | 42.33 | 42.39 | 42.17 | 42.35 | 42.35 | -0.49% | 6,791 |
| Aug 4, 2025 | 42.16 | 42.56 | 42.16 | 42.56 | 42.56 | 1.65% | 4,531 |
| Aug 1, 2025 | 41.55 | 41.87 | 41.54 | 41.87 | 41.87 | -0.86% | 7,652 |