Leadershares Alphafactor Tactical Focused ETF (LSAT)
NYSEARCA: LSAT · Real-Time Price · USD
40.01
+0.67 (1.70%)
At close: May 12, 2025, 4:00 PM
40.01
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
LSAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 40.23 | 40.23 | 39.86 | 39.86 | - | 1.31% | 950 |
| May 9, 2025 | 39.35 | 39.41 | 39.21 | 39.35 | 39.35 | -0.01% | 14,692 |
| May 8, 2025 | 39.39 | 39.52 | 39.35 | 39.35 | 39.35 | 0.54% | 8,584 |
| May 7, 2025 | 39.11 | 39.20 | 38.98 | 39.14 | 39.14 | 0.46% | 2,909 |
| May 6, 2025 | 38.71 | 39.10 | 38.71 | 38.96 | 38.96 | 0.14% | 9,750 |
| May 5, 2025 | 38.64 | 39.12 | 38.64 | 38.91 | 38.91 | 0.26% | 9,186 |
| May 2, 2025 | 38.73 | 38.81 | 38.51 | 38.81 | 38.81 | 1.19% | 7,833 |
| May 1, 2025 | 38.24 | 38.67 | 38.24 | 38.35 | 38.35 | -0.09% | 5,577 |
| Apr 30, 2025 | 38.15 | 38.45 | 37.96 | 38.39 | 38.39 | -0.76% | 9,959 |
| Apr 29, 2025 | 38.55 | 38.75 | 38.25 | 38.68 | 38.68 | 0.34% | 9,371 |
| Apr 28, 2025 | 38.51 | 38.76 | 38.29 | 38.55 | 38.55 | 0.46% | 9,589 |
| Apr 25, 2025 | 38.35 | 38.39 | 38.04 | 38.37 | 38.37 | 1.49% | 8,964 |
| Apr 24, 2025 | 37.77 | 38.05 | 37.57 | 37.81 | 37.81 | -0.58% | 9,725 |
| Apr 23, 2025 | 39.19 | 39.19 | 37.92 | 38.03 | 38.03 | 1.01% | 4,784 |
| Apr 22, 2025 | 37.24 | 37.67 | 37.16 | 37.65 | 37.65 | 2.22% | 3,654 |
| Apr 21, 2025 | 37.09 | 37.21 | 36.61 | 36.83 | 36.83 | -1.56% | 7,211 |
| 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 |