Leadershares Alphafactor Tactical Focused ETF (LSAT)
NYSEARCA: LSAT · Real-Time Price · USD
39.48
+0.49 (1.26%)
At close: Jan 8, 2026, 4:00 PM EST
39.48
0.00 (0.00%)
After-hours: Jan 8, 2026, 6:30 PM EST
LSAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 38.86 | 39.65 | 38.86 | 39.48 | 39.48 | 1.26% | 9,612 |
| Jan 7, 2026 | 39.61 | 39.61 | 38.84 | 38.99 | 38.99 | -1.22% | 154,446 |
| Jan 6, 2026 | 39.19 | 39.50 | 39.19 | 39.47 | 39.47 | 0.51% | 7,076 |
| Jan 5, 2026 | 39.23 | 39.51 | 39.23 | 39.27 | 39.27 | 0.87% | 4,812 |
| Jan 2, 2026 | 38.78 | 39.06 | 38.78 | 38.93 | 38.93 | 0.18% | 4,326 |
| Dec 31, 2025 | 39.18 | 39.18 | 38.86 | 38.86 | 38.86 | -0.65% | 4,561 |
| Dec 30, 2025 | 39.20 | 39.29 | 39.05 | 39.11 | 39.11 | -0.32% | 11,314 |
| Dec 29, 2025 | 39.29 | 39.33 | 39.18 | 39.24 | 39.24 | -0.25% | 4,313 |
| Dec 26, 2025 | 39.49 | 39.49 | 39.28 | 39.34 | 39.34 | -0.28% | 4,879 |
| Dec 24, 2025 | 39.44 | 39.68 | 39.40 | 39.45 | 39.45 | 0.08% | 5,783 |
| Dec 23, 2025 | 39.29 | 39.65 | 39.29 | 39.42 | 39.42 | -0.20% | 29,592 |
| Dec 22, 2025 | 39.33 | 39.69 | 39.29 | 39.50 | 39.50 | 0.15% | 19,524 |
| Dec 19, 2025 | 39.36 | 39.46 | 39.32 | 39.44 | 39.44 | - | 7,565 |
| Dec 18, 2025 | 39.60 | 39.63 | 39.31 | 39.44 | 39.44 | -0.53% | 4,381 |
| Dec 17, 2025 | 39.68 | 39.68 | 39.50 | 39.65 | 39.65 | -1.42% | 5,329 |
| Dec 16, 2025 | 40.39 | 40.39 | 40.12 | 40.22 | 39.48 | -0.79% | 10,471 |
| Dec 15, 2025 | 40.55 | 40.55 | 40.29 | 40.54 | 39.80 | -0.20% | 5,141 |
| Dec 12, 2025 | 40.50 | 40.71 | 40.42 | 40.62 | 39.88 | -0.20% | 12,220 |
| Dec 11, 2025 | 40.37 | 40.79 | 40.36 | 40.70 | 39.95 | 0.67% | 8,269 |
| Dec 10, 2025 | 39.88 | 40.43 | 39.58 | 40.43 | 39.69 | 1.61% | 6,178 |
| Dec 9, 2025 | 39.73 | 39.90 | 39.67 | 39.79 | 39.06 | 0.29% | 6,036 |
| Dec 8, 2025 | 39.94 | 39.94 | 39.56 | 39.68 | 38.95 | -0.26% | 8,917 |
| Dec 5, 2025 | 40.16 | 40.29 | 39.55 | 39.78 | 39.05 | -0.48% | 25,488 |
| Dec 4, 2025 | 40.05 | 40.10 | 39.93 | 39.97 | 39.24 | -0.43% | 20,812 |
| Dec 3, 2025 | 40.04 | 40.22 | 39.89 | 40.14 | 39.41 | 0.34% | 11,796 |
| Dec 2, 2025 | 40.10 | 40.10 | 39.85 | 40.01 | 39.27 | -0.39% | 26,177 |
| Dec 1, 2025 | 40.09 | 40.49 | 40.09 | 40.16 | 39.42 | -0.57% | 14,827 |
| Nov 28, 2025 | 40.30 | 40.39 | 40.30 | 40.39 | 39.65 | 0.40% | 3,107 |
| Nov 26, 2025 | 40.14 | 40.37 | 40.14 | 40.23 | 39.49 | 1.13% | 8,369 |
| Nov 25, 2025 | 39.56 | 39.92 | 39.56 | 39.78 | 39.05 | 0.30% | 6,287 |
| Nov 24, 2025 | 39.58 | 39.74 | 39.51 | 39.66 | 38.93 | 0.34% | 7,628 |
| Nov 21, 2025 | 39.14 | 39.72 | 39.13 | 39.53 | 38.80 | 2.04% | 4,079 |
| Nov 20, 2025 | 38.90 | 38.92 | 38.74 | 38.74 | 38.03 | -0.77% | 5,025 |
| Nov 19, 2025 | 39.12 | 39.12 | 38.94 | 39.04 | 38.32 | -0.87% | 5,025 |
| Nov 18, 2025 | 39.10 | 39.43 | 39.10 | 39.38 | 38.66 | 0.49% | 1,545 |
| Nov 17, 2025 | 39.84 | 39.84 | 39.06 | 39.19 | 38.47 | -1.69% | 22,543 |
| Nov 14, 2025 | 40.09 | 40.09 | 39.73 | 39.86 | 39.13 | -0.14% | 4,500 |
| Nov 13, 2025 | 40.31 | 40.31 | 39.90 | 39.92 | 39.18 | -0.27% | 3,740 |
| Nov 12, 2025 | 39.93 | 40.18 | 39.93 | 40.02 | 39.29 | 0.06% | 9,517 |
| Nov 11, 2025 | 39.94 | 40.14 | 39.94 | 40.00 | 39.27 | 0.07% | 20,551 |
| Nov 10, 2025 | 40.16 | 40.16 | 39.66 | 39.97 | 39.24 | 0.50% | 8,415 |
| Nov 7, 2025 | 39.59 | 39.98 | 39.56 | 39.77 | 39.04 | 0.10% | 6,030 |
| Nov 6, 2025 | 39.95 | 39.95 | 39.70 | 39.73 | 39.00 | -0.93% | 7,265 |
| Nov 5, 2025 | 39.75 | 40.19 | 39.75 | 40.11 | 39.37 | 0.69% | 4,247 |
| Nov 4, 2025 | 39.67 | 39.90 | 39.67 | 39.83 | 39.10 | -0.36% | 5,079 |
| Nov 3, 2025 | 39.95 | 40.01 | 39.65 | 39.98 | 39.24 | 0.06% | 5,813 |
| Oct 31, 2025 | 39.97 | 39.99 | 39.72 | 39.95 | 39.22 | -0.22% | 11,553 |
| Oct 30, 2025 | 40.03 | 40.37 | 40.03 | 40.04 | 39.31 | 0.23% | 6,615 |
| Oct 29, 2025 | 40.35 | 40.38 | 39.86 | 39.95 | 39.22 | -1.50% | 23,516 |
| Oct 28, 2025 | 42.02 | 42.02 | 40.48 | 40.56 | 39.81 | -1.01% | 18,844 |