Leadershares Alphafactor Tactical Focused ETF (LSAT)
NYSEARCA: LSAT · Real-Time Price · USD
37.42
+0.35 (0.94%)
Apr 17, 2025, 4:00 PM EDT - Market closed
LSAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 37.19 | 37.58 | 37.19 | 37.42 | 37.42 | 0.94% | 9,934 |
| Apr 16, 2025 | 37.25 | 37.47 | 36.88 | 37.07 | 37.07 | -0.68% | 7,640 |
| Apr 15, 2025 | 37.69 | 37.69 | 37.28 | 37.32 | 37.32 | -0.30% | 4,334 |
| Apr 14, 2025 | 37.84 | 37.84 | 37.06 | 37.43 | 37.43 | 1.04% | 7,692 |
| Apr 11, 2025 | 36.60 | 37.06 | 36.60 | 37.05 | 37.05 | 1.36% | 7,179 |
| Apr 10, 2025 | 36.97 | 36.97 | 36.05 | 36.55 | 36.55 | -3.58% | 4,766 |
| Apr 9, 2025 | 34.81 | 38.01 | 34.81 | 37.91 | 37.91 | 7.69% | 16,918 |
| Apr 8, 2025 | 37.09 | 37.09 | 34.97 | 35.20 | 35.20 | -2.36% | 8,540 |
| Apr 7, 2025 | 35.62 | 37.12 | 35.62 | 36.05 | 36.05 | -1.23% | 6,692 |
| Apr 4, 2025 | 37.36 | 37.36 | 36.23 | 36.50 | 36.50 | -5.22% | 34,323 |
| Apr 3, 2025 | 39.23 | 39.23 | 38.51 | 38.51 | 38.51 | -5.41% | 11,093 |
| Apr 2, 2025 | 40.64 | 40.72 | 40.45 | 40.71 | 40.71 | 1.08% | 4,118 |
| Apr 1, 2025 | 39.73 | 40.31 | 39.73 | 40.28 | 40.28 | 0.47% | 14,738 |
| Mar 31, 2025 | 39.54 | 40.21 | 39.54 | 40.09 | 40.09 | 0.76% | 9,004 |
| Mar 28, 2025 | 40.18 | 40.18 | 39.60 | 39.79 | 39.79 | -1.46% | 7,682 |
| Mar 27, 2025 | 40.24 | 40.45 | 40.11 | 40.38 | 40.38 | 0.03% | 64,406 |
| Mar 26, 2025 | 40.27 | 40.39 | 40.16 | 40.36 | 40.36 | 0.54% | 10,401 |
| Mar 25, 2025 | 40.48 | 40.50 | 39.97 | 40.15 | 40.15 | -0.21% | 22,389 |
| Mar 24, 2025 | 39.80 | 40.23 | 39.80 | 40.23 | 40.23 | 2.04% | 19,548 |
| Mar 21, 2025 | 39.24 | 39.63 | 39.24 | 39.43 | 39.43 | -0.78% | 35,711 |
| Mar 20, 2025 | 39.60 | 39.93 | 39.60 | 39.73 | 39.73 | -0.32% | 2,971 |
| Mar 19, 2025 | 39.41 | 39.92 | 39.41 | 39.86 | 39.86 | 1.18% | 4,838 |
| Mar 18, 2025 | 39.50 | 39.50 | 39.25 | 39.39 | 39.39 | -0.60% | 4,641 |
| Mar 17, 2025 | 38.82 | 39.68 | 38.82 | 39.63 | 39.63 | 2.01% | 6,447 |
| Mar 14, 2025 | 38.58 | 38.95 | 38.28 | 38.85 | 38.85 | 1.83% | 5,818 |
| Mar 13, 2025 | 38.66 | 38.66 | 38.00 | 38.15 | 38.15 | -1.11% | 5,983 |
| Mar 12, 2025 | 38.35 | 38.77 | 38.09 | 38.58 | 38.58 | -0.97% | 10,759 |
| Mar 11, 2025 | 39.21 | 39.23 | 38.80 | 38.96 | 38.96 | -2.03% | 10,005 |
| Mar 10, 2025 | 39.79 | 40.31 | 39.62 | 39.76 | 39.76 | -0.89% | 8,958 |
| Mar 7, 2025 | 39.43 | 40.23 | 39.43 | 40.12 | 40.12 | 1.41% | 12,821 |
| Mar 6, 2025 | 39.25 | 39.69 | 39.25 | 39.56 | 39.56 | -0.20% | 15,968 |
| Mar 5, 2025 | 39.41 | 39.72 | 39.03 | 39.64 | 39.64 | 0.70% | 13,746 |
| Mar 4, 2025 | 39.73 | 39.76 | 39.25 | 39.37 | 39.37 | -2.10% | 22,269 |
| Mar 3, 2025 | 40.83 | 40.96 | 40.06 | 40.21 | 40.21 | -1.36% | 6,495 |
| Feb 28, 2025 | 40.57 | 40.77 | 40.37 | 40.77 | 40.77 | 0.85% | 7,273 |
| Feb 27, 2025 | 40.73 | 40.80 | 40.42 | 40.43 | 40.43 | 0.17% | 8,229 |
| Feb 26, 2025 | 40.67 | 40.78 | 40.32 | 40.36 | 40.36 | -0.78% | 4,029 |
| Feb 25, 2025 | 40.79 | 40.79 | 40.57 | 40.67 | 40.67 | -0.12% | 7,617 |
| Feb 24, 2025 | 40.57 | 40.92 | 40.52 | 40.72 | 40.72 | 0.39% | 11,777 |
| Feb 21, 2025 | 41.15 | 41.15 | 40.46 | 40.56 | 40.56 | -1.54% | 7,368 |
| Feb 20, 2025 | 41.32 | 41.32 | 41.02 | 41.20 | 41.20 | -0.30% | 10,061 |
| Feb 19, 2025 | 41.20 | 41.41 | 41.18 | 41.32 | 41.32 | 0.04% | 15,819 |
| Feb 18, 2025 | 41.01 | 41.33 | 40.90 | 41.30 | 41.30 | 1.21% | 7,254 |
| Feb 14, 2025 | 40.68 | 40.90 | 40.68 | 40.81 | 40.81 | 0.44% | 5,671 |
| Feb 13, 2025 | 40.32 | 40.63 | 40.32 | 40.63 | 40.63 | 1.27% | 2,109 |
| Feb 12, 2025 | 40.20 | 40.36 | 40.06 | 40.12 | 40.12 | -1.13% | 8,926 |
| Feb 11, 2025 | 40.56 | 40.61 | 40.50 | 40.58 | 40.58 | 0.11% | 5,598 |
| Feb 10, 2025 | 40.63 | 40.63 | 40.48 | 40.54 | 40.54 | 0.09% | 1,994 |
| Feb 7, 2025 | 40.76 | 40.78 | 40.47 | 40.50 | 40.50 | -0.63% | 5,706 |
| Feb 6, 2025 | 41.01 | 41.03 | 40.53 | 40.76 | 40.76 | -1.02% | 32,004 |