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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202539.7139.7139.4339.5839.580.21%4,714
Jun 27, 202539.4439.5439.2339.5039.500.33%5,102
Jun 26, 202539.3739.4439.2839.3739.370.77%13,951
Jun 25, 202539.1439.2539.0439.0739.07-1.04%13,840
Jun 24, 202540.7240.7239.4439.4839.480.46%6,542
Jun 23, 202539.3239.6238.9639.3039.30-0.06%7,128
Jun 20, 202539.2239.3239.1239.3239.320.44%1,598
Jun 18, 202538.6439.4138.6439.1539.15-0.10%4,266
Jun 17, 202539.2239.3339.1939.1939.19-0.48%2,824
Jun 16, 202538.6139.4138.6139.3839.380.60%5,199
Jun 13, 202540.6540.6539.1339.1539.15-0.95%4,447
Jun 12, 202538.9039.5338.9039.5239.52-0.01%2,244
Jun 11, 202539.8839.8839.4839.5339.530.06%8,391
Jun 10, 202539.5339.5339.4939.5039.500.03%9,584
Jun 9, 202538.8739.5138.8739.4939.49-0.08%7,793
Jun 6, 202539.7539.7539.5239.5239.52-0.19%3,335
Jun 5, 202539.4539.6039.4239.6039.600.13%9,151
Jun 4, 202539.5339.5639.5339.5539.55-0.01%20,929
Jun 3, 202538.6739.5938.6739.5539.55-0.05%10,673
Jun 2, 202539.6339.6339.5439.5739.57-0.08%2,832
May 30, 202539.6339.6539.5939.6039.60-0.03%5,295
May 29, 202541.5041.5039.6039.6139.61-0.03%11,079
May 28, 202539.6139.6239.5939.6239.620.10%5,175
May 27, 202539.8539.8539.5839.5839.58-0.46%7,372
May 23, 202539.7739.7839.7239.7739.770.22%9,422
May 22, 202538.8739.8438.8739.6839.68-0.26%9,293
May 21, 202540.0740.1539.7839.7839.78-1.60%5,850
May 20, 202540.3440.7840.3440.4340.43-0.28%13,951
May 19, 202540.4240.5840.4240.5540.55-0.21%3,184
May 16, 202540.3540.6340.3540.6340.630.90%5,831
May 15, 202539.9540.2739.9540.2740.270.66%1,280
May 14, 202540.0940.0939.9440.0040.00-0.39%17,401
May 13, 202539.3840.3439.3840.1640.160.36%17,280
May 12, 202540.2340.2339.8640.0140.011.70%1,398
May 9, 202539.3539.4139.2139.3539.35-0.01%14,692
May 8, 202539.3939.5239.3539.3539.350.54%8,584
May 7, 202539.1139.2038.9839.1439.140.46%2,909
May 6, 202538.7139.1038.7138.9638.960.14%9,750
May 5, 202538.6439.1238.6438.9138.910.26%9,186
May 2, 202538.7338.8138.5138.8138.811.19%7,833
May 1, 202538.2438.6738.2438.3538.35-0.09%5,577
Apr 30, 202538.1538.4537.9638.3938.39-0.76%9,959
Apr 29, 202538.5538.7538.2538.6838.680.34%9,371
Apr 28, 202538.5138.7638.2938.5538.550.46%9,589
Apr 25, 202538.3538.3938.0438.3738.371.49%8,964
Apr 24, 202537.7738.0537.5737.8137.81-0.58%9,725
Apr 23, 202539.1939.1937.9238.0338.031.01%4,784
Apr 22, 202537.2437.6737.1637.6537.652.22%3,654
Apr 21, 202537.0937.2136.6136.8336.83-1.56%7,211
Apr 17, 202537.1937.5837.1937.4237.420.94%9,934