Leadershares Alphafactor Tactical Focused ETF (LSAT)
NYSEARCA: LSAT · Real-Time Price · USD
40.31
+0.73 (1.83%)
Jul 1, 2025, 11:46 AM - Market open
LSAT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 30, 2025 | 39.71 | 39.71 | 39.43 | 39.58 | 39.58 | 0.21% | 4,714 |
Jun 27, 2025 | 39.44 | 39.54 | 39.23 | 39.50 | 39.50 | 0.33% | 5,102 |
Jun 26, 2025 | 39.37 | 39.44 | 39.28 | 39.37 | 39.37 | 0.77% | 13,951 |
Jun 25, 2025 | 39.14 | 39.25 | 39.04 | 39.07 | 39.07 | -1.04% | 13,840 |
Jun 24, 2025 | 40.72 | 40.72 | 39.44 | 39.48 | 39.48 | 0.46% | 6,542 |
Jun 23, 2025 | 39.32 | 39.62 | 38.96 | 39.30 | 39.30 | -0.06% | 7,128 |
Jun 20, 2025 | 39.22 | 39.32 | 39.12 | 39.32 | 39.32 | 0.44% | 1,598 |
Jun 18, 2025 | 38.64 | 39.41 | 38.64 | 39.15 | 39.15 | -0.10% | 4,266 |
Jun 17, 2025 | 39.22 | 39.33 | 39.19 | 39.19 | 39.19 | -0.48% | 2,824 |
Jun 16, 2025 | 38.61 | 39.41 | 38.61 | 39.38 | 39.38 | 0.60% | 5,199 |
Jun 13, 2025 | 40.65 | 40.65 | 39.13 | 39.15 | 39.15 | -0.95% | 4,447 |
Jun 12, 2025 | 38.90 | 39.53 | 38.90 | 39.52 | 39.52 | -0.01% | 2,244 |
Jun 11, 2025 | 39.88 | 39.88 | 39.48 | 39.53 | 39.53 | 0.06% | 8,391 |
Jun 10, 2025 | 39.53 | 39.53 | 39.49 | 39.50 | 39.50 | 0.03% | 9,584 |
Jun 9, 2025 | 38.87 | 39.51 | 38.87 | 39.49 | 39.49 | -0.08% | 7,793 |
Jun 6, 2025 | 39.75 | 39.75 | 39.52 | 39.52 | 39.52 | -0.19% | 3,335 |
Jun 5, 2025 | 39.45 | 39.60 | 39.42 | 39.60 | 39.60 | 0.13% | 9,151 |
Jun 4, 2025 | 39.53 | 39.56 | 39.53 | 39.55 | 39.55 | -0.01% | 20,929 |
Jun 3, 2025 | 38.67 | 39.59 | 38.67 | 39.55 | 39.55 | -0.05% | 10,673 |
Jun 2, 2025 | 39.63 | 39.63 | 39.54 | 39.57 | 39.57 | -0.08% | 2,832 |
May 30, 2025 | 39.63 | 39.65 | 39.59 | 39.60 | 39.60 | -0.03% | 5,295 |
May 29, 2025 | 41.50 | 41.50 | 39.60 | 39.61 | 39.61 | -0.03% | 11,079 |
May 28, 2025 | 39.61 | 39.62 | 39.59 | 39.62 | 39.62 | 0.10% | 5,175 |
May 27, 2025 | 39.85 | 39.85 | 39.58 | 39.58 | 39.58 | -0.46% | 7,372 |
May 23, 2025 | 39.77 | 39.78 | 39.72 | 39.77 | 39.77 | 0.22% | 9,422 |
May 22, 2025 | 38.87 | 39.84 | 38.87 | 39.68 | 39.68 | -0.26% | 9,293 |
May 21, 2025 | 40.07 | 40.15 | 39.78 | 39.78 | 39.78 | -1.60% | 5,850 |
May 20, 2025 | 40.34 | 40.78 | 40.34 | 40.43 | 40.43 | -0.28% | 13,951 |
May 19, 2025 | 40.42 | 40.58 | 40.42 | 40.55 | 40.55 | -0.21% | 3,184 |
May 16, 2025 | 40.35 | 40.63 | 40.35 | 40.63 | 40.63 | 0.90% | 5,831 |
May 15, 2025 | 39.95 | 40.27 | 39.95 | 40.27 | 40.27 | 0.66% | 1,280 |
May 14, 2025 | 40.09 | 40.09 | 39.94 | 40.00 | 40.00 | -0.39% | 17,401 |
May 13, 2025 | 39.38 | 40.34 | 39.38 | 40.16 | 40.16 | 0.36% | 17,280 |
May 12, 2025 | 40.23 | 40.23 | 39.86 | 40.01 | 40.01 | 1.70% | 1,398 |
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 |