Leadershares Alphafactor Tactical Focused ETF (LSAT)

LSAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.39	42.57	42.39	42.45	-	0.06%	2,516
Apr 27, 2026	42.60	42.60	42.42	42.42	42.42	0.14%	3,787
Apr 24, 2026	42.63	42.63	42.36	42.36	42.36	-0.87%	1,615
Apr 23, 2026	42.50	42.76	42.42	42.73	42.73	0.27%	4,047
Apr 22, 2026	43.22	43.22	42.56	42.62	42.62	-0.87%	2,101
Apr 21, 2026	42.98	43.06	42.98	42.99	42.99	0.58%	1,251
Apr 20, 2026	42.66	42.77	42.66	42.75	42.75	0.91%	4,602
Apr 17, 2026	42.28	42.65	42.23	42.36	42.36	1.29%	5,196
Apr 16, 2026	41.61	41.87	41.61	41.82	41.82	0.80%	7,729
Apr 15, 2026	41.50	41.65	41.49	41.49	41.49	0.49%	683
Apr 14, 2026	41.48	41.48	41.29	41.29	41.28	0.30%	3,198
Apr 13, 2026	40.45	41.16	40.45	41.16	41.16	1.61%	2,155
Apr 10, 2026	40.91	40.91	40.41	40.51	40.51	-1.05%	1,958
Apr 9, 2026	40.56	40.98	40.56	40.94	40.93	0.30%	2,493
Apr 8, 2026	40.97	41.03	40.78	40.81	40.81	1.34%	4,448
Apr 7, 2026	40.02	40.45	40.02	40.28	40.28	-	1,919
Apr 6, 2026	40.02	40.30	40.02	40.28	40.28	0.77%	1,677
Apr 2, 2026	39.16	39.97	39.16	39.97	39.97	1.23%	1,549
Apr 1, 2026	39.55	39.66	39.48	39.48	39.48	0.19%	2,492
Mar 31, 2026	38.98	39.41	38.98	39.41	39.41	1.77%	2,245
Mar 30, 2026	39.03	39.03	38.69	38.72	38.72	-0.29%	1,711
Mar 27, 2026	39.17	39.20	38.76	38.83	38.83	-1.65%	1,909
Mar 26, 2026	39.35	39.89	39.35	39.49	39.49	-0.06%	6,424
Mar 25, 2026	39.21	39.51	39.21	39.51	39.51	1.10%	2,352
Mar 24, 2026	39.00	39.37	38.88	39.08	39.08	0.31%	10,765
Mar 23, 2026	39.06	39.42	38.94	38.96	38.96	1.01%	5,107
Mar 20, 2026	38.81	38.81	38.57	38.57	38.57	-0.92%	1,742
Mar 19, 2026	38.49	39.04	38.49	38.93	38.93	0.67%	6,316
Mar 18, 2026	39.05	39.11	38.67	38.67	38.67	-1.15%	4,314
Mar 17, 2026	39.14	39.28	39.12	39.12	39.12	1.14%	5,766
Mar 16, 2026	38.83	38.89	38.59	38.68	38.68	0.08%	3,426
Mar 13, 2026	38.89	38.89	38.59	38.65	38.65	-0.08%	7,390
Mar 12, 2026	38.99	39.21	38.68	38.68	38.68	-1.18%	5,173
Mar 11, 2026	38.98	39.14	38.92	39.14	39.14	-	2,332
Mar 10, 2026	39.49	39.49	38.98	39.14	39.14	-0.86%	4,914
Mar 9, 2026	38.77	39.51	38.77	39.48	39.48	-0.30%	5,354
Mar 6, 2026	39.43	39.60	39.23	39.60	39.60	-0.90%	5,289
Mar 5, 2026	40.19	40.19	39.81	39.96	39.96	-0.47%	4,561
Mar 4, 2026	39.90	40.15	39.90	40.15	40.15	0.30%	2,684
Mar 3, 2026	39.53	40.10	39.28	40.03	40.03	-0.49%	13,845
Mar 2, 2026	39.76	40.26	39.76	40.23	40.23	0.27%	5,802
Feb 27, 2026	39.78	40.12	39.71	40.12	40.12	-	2,805
Feb 26, 2026	39.88	40.12	39.72	40.12	40.12	1.00%	4,959
Feb 25, 2026	39.42	39.72	39.40	39.72	39.72	-0.39%	7,421
Feb 24, 2026	39.74	39.98	39.74	39.88	39.88	1.30%	3,366
Feb 23, 2026	40.07	40.07	39.29	39.37	39.37	-2.09%	7,958
Feb 20, 2026	40.09	40.38	40.09	40.21	40.21	0.01%	2,125
Feb 19, 2026	40.46	40.46	40.16	40.21	40.21	-0.56%	1,778
Feb 18, 2026	40.36	40.43	40.27	40.43	40.43	0.52%	1,521
Feb 17, 2026	40.34	40.34	39.86	40.22	40.22	0.10%	7,734

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.