Leadershares Alphafactor Tactical Focused ETF (LSAT)
NYSEARCA: LSAT · Real-Time Price · USD
41.76
-0.32 (-0.75%)
Sep 12, 2025, 4:00 PM EDT - Market closed
LSAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 41.92 | 41.92 | 41.60 | 41.77 | 41.77 | -0.74% | 6,513 |
| Sep 11, 2025 | 41.90 | 42.17 | 41.90 | 42.08 | 42.08 | 1.14% | 2,756 |
| Sep 10, 2025 | 41.45 | 41.60 | 41.39 | 41.60 | 41.60 | -1.05% | 7,308 |
| Sep 9, 2025 | 41.99 | 42.08 | 41.95 | 42.04 | 42.04 | 0.24% | 5,424 |
| Sep 8, 2025 | 42.14 | 42.14 | 41.84 | 41.94 | 41.94 | -0.12% | 7,441 |
| Sep 5, 2025 | 42.01 | 42.12 | 41.74 | 41.99 | 41.99 | 0.14% | 4,877 |
| Sep 4, 2025 | 41.60 | 41.93 | 41.57 | 41.93 | 41.93 | 0.77% | 8,471 |
| Sep 3, 2025 | 41.51 | 41.61 | 41.39 | 41.61 | 41.61 | -0.15% | 9,288 |
| Sep 2, 2025 | 42.49 | 42.49 | 41.44 | 41.67 | 41.67 | -0.49% | 3,444 |
| Aug 29, 2025 | 41.66 | 41.88 | 41.66 | 41.88 | 41.88 | 0.32% | 2,510 |
| Aug 28, 2025 | 41.56 | 41.74 | 41.47 | 41.74 | 41.74 | -0.16% | 8,494 |
| Aug 27, 2025 | 41.20 | 41.83 | 41.20 | 41.81 | 41.81 | 0.99% | 6,979 |
| Aug 26, 2025 | 41.46 | 41.51 | 41.31 | 41.40 | 41.40 | -0.14% | 7,314 |
| Aug 25, 2025 | 42.54 | 42.54 | 41.44 | 41.46 | 41.46 | -0.66% | 4,370 |
| Aug 22, 2025 | 40.82 | 41.78 | 40.82 | 41.73 | 41.73 | 1.89% | 6,494 |
| Aug 21, 2025 | 41.00 | 41.00 | 40.68 | 40.96 | 40.96 | -0.16% | 18,475 |
| Aug 20, 2025 | 40.67 | 41.08 | 40.67 | 41.02 | 41.02 | -0.23% | 6,060 |
| Aug 19, 2025 | 40.64 | 41.49 | 40.64 | 41.12 | 41.12 | 0.88% | 6,039 |
| Aug 18, 2025 | 40.85 | 40.87 | 40.70 | 40.76 | 40.76 | -0.37% | 5,182 |
| Aug 15, 2025 | 41.03 | 41.11 | 40.80 | 40.91 | 40.91 | -0.53% | 9,446 |
| Aug 14, 2025 | 40.88 | 41.13 | 40.86 | 41.13 | 41.13 | -0.35% | 9,614 |
| Aug 13, 2025 | 40.49 | 41.27 | 40.49 | 41.27 | 41.27 | 1.86% | 9,726 |
| Aug 12, 2025 | 40.33 | 40.52 | 40.29 | 40.52 | 40.52 | 1.50% | 2,808 |
| Aug 11, 2025 | 40.20 | 40.40 | 39.90 | 39.92 | 39.92 | -0.45% | 11,420 |
| Aug 8, 2025 | 40.11 | 40.22 | 40.06 | 40.10 | 40.10 | 0.67% | 4,560 |
| Aug 7, 2025 | 39.86 | 39.91 | 39.68 | 39.84 | 39.84 | -0.52% | 3,319 |
| Aug 6, 2025 | 39.63 | 40.11 | 39.63 | 40.04 | 40.04 | 0.08% | 6,602 |
| Aug 5, 2025 | 39.99 | 40.04 | 39.81 | 40.01 | 40.01 | -0.14% | 7,678 |
| Aug 4, 2025 | 39.66 | 40.07 | 39.66 | 40.07 | 40.07 | 1.22% | 3,770 |
| Aug 1, 2025 | 40.73 | 40.73 | 39.18 | 39.58 | 39.58 | -0.62% | 2,445 |
| Jul 31, 2025 | 40.03 | 40.08 | 39.83 | 39.83 | 39.83 | -1.22% | 6,520 |
| Jul 30, 2025 | 40.67 | 40.70 | 40.25 | 40.32 | 40.32 | -0.69% | 4,931 |
| Jul 29, 2025 | 40.60 | 40.60 | 40.41 | 40.60 | 40.60 | 0.02% | 9,667 |
| Jul 28, 2025 | 40.67 | 40.71 | 40.56 | 40.59 | 40.59 | -0.34% | 4,131 |
| Jul 25, 2025 | 40.53 | 40.74 | 40.53 | 40.73 | 40.73 | 0.70% | 1,814 |
| Jul 24, 2025 | 40.74 | 40.86 | 40.44 | 40.44 | 40.44 | -0.97% | 25,740 |
| Jul 23, 2025 | 40.58 | 40.84 | 40.58 | 40.84 | 40.84 | 1.00% | 4,922 |
| Jul 22, 2025 | 40.15 | 40.44 | 40.13 | 40.44 | 40.44 | 1.53% | 9,091 |
| Jul 21, 2025 | 40.04 | 40.04 | 39.82 | 39.82 | 39.82 | -0.21% | 5,425 |
| Jul 18, 2025 | 39.60 | 39.94 | 39.60 | 39.91 | 39.91 | 0.10% | 17,146 |
| Jul 17, 2025 | 39.51 | 39.98 | 39.51 | 39.87 | 39.87 | 0.40% | 11,222 |
| Jul 16, 2025 | 39.71 | 39.75 | 39.28 | 39.71 | 39.71 | 0.08% | 9,132 |
| Jul 15, 2025 | 40.03 | 40.03 | 39.68 | 39.68 | 39.68 | -1.49% | 20,572 |
| Jul 14, 2025 | 39.98 | 40.31 | 39.98 | 40.28 | 40.28 | 0.12% | 6,358 |
| Jul 11, 2025 | 40.27 | 40.32 | 40.23 | 40.23 | 40.23 | -1.27% | 4,164 |
| Jul 10, 2025 | 40.49 | 40.86 | 40.49 | 40.75 | 40.75 | 0.83% | 6,272 |
| Jul 9, 2025 | 40.45 | 40.52 | 40.34 | 40.41 | 40.41 | -0.54% | 6,877 |
| Jul 8, 2025 | 39.87 | 40.70 | 39.87 | 40.63 | 40.63 | 1.23% | 6,767 |
| Jul 7, 2025 | 40.17 | 40.24 | 40.05 | 40.13 | 40.13 | -1.41% | 2,820 |
| Jul 3, 2025 | 40.69 | 40.77 | 40.69 | 40.71 | 40.71 | 0.70% | 666 |