Leadershares Alphafactor Tactical Focused ETF (LSAT)

NYSEARCA: LSAT · Real-Time Price · USD

46.00

+0.58 (1.28%)

At close: Aug 3, 2026, 4:00 PM EDT

46.00

0.00 (0.00%)

After-hours: Aug 3, 2026, 4:10 PM EDT

LSAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	45.82	46.00	45.75	46.00	46.00	1.28%	2,751
Jul 31, 2026	45.13	45.42	45.13	45.42	45.42	-1.47%	1,613
Jul 30, 2026	45.95	46.11	45.87	46.10	46.10	-0.91%	4,029
Jul 29, 2026	46.76	46.76	46.47	46.52	46.52	-0.66%	2,331
Jul 28, 2026	46.69	46.83	46.66	46.83	46.83	2.04%	5,520
Jul 27, 2026	46.05	46.05	45.89	45.89	45.89	0.50%	4,779
Jul 24, 2026	45.32	45.70	45.32	45.67	45.67	1.26%	1,782
Jul 23, 2026	44.81	45.10	44.81	45.10	45.10	-0.42%	1,841
Jul 22, 2026	45.14	45.43	45.14	45.29	45.29	-0.16%	1,934
Jul 21, 2026	45.28	45.36	45.28	45.36	45.36	-0.42%	610
Jul 20, 2026	45.63	45.71	45.55	45.55	45.55	-0.57%	3,394
Jul 17, 2026	45.81	45.85	45.71	45.81	45.81	-0.24%	1,087
Jul 16, 2026	45.33	45.92	45.33	45.92	45.92	1.44%	965
Jul 15, 2026	45.19	45.27	45.19	45.27	45.27	0.41%	1,875
Jul 14, 2026	45.01	45.13	44.98	45.08	45.08	-0.31%	3,641
Jul 13, 2026	44.67	45.41	44.67	45.22	45.22	0.93%	5,701
Jul 10, 2026	44.89	45.06	44.78	44.80	44.80	0.17%	5,396
Jul 9, 2026	44.73	44.73	44.73	44.73	44.73	0.29%	265
Jul 8, 2026	44.67	44.75	44.60	44.60	44.60	-1.98%	1,399
Jul 7, 2026	45.59	45.63	45.50	45.50	45.50	-0.14%	1,110
Jul 6, 2026	45.68	45.68	45.42	45.57	45.57	0.26%	1,337
Jul 2, 2026	45.21	45.45	45.13	45.45	45.45	1.36%	1,289
Jul 1, 2026	45.23	45.25	44.84	44.84	44.84	0.32%	2,656
Jun 30, 2026	45.01	45.01	44.62	44.70	44.70	-0.15%	3,320
Jun 29, 2026	44.68	44.77	44.68	44.77	44.76	1.32%	500
Jun 26, 2026	43.95	44.18	43.95	44.18	44.18	1.63%	3,619
Jun 25, 2026	43.42	44.10	43.39	43.47	43.47	0.18%	9,296
Jun 24, 2026	43.56	43.56	43.35	43.40	43.39	1.09%	1,144
Jun 23, 2026	42.43	42.96	42.43	42.93	42.93	0.62%	6,703
Jun 22, 2026	42.64	42.66	42.58	42.66	42.66	-0.23%	1,403
Jun 18, 2026	42.83	42.83	42.68	42.76	42.76	-0.09%	1,524
Jun 17, 2026	43.60	43.60	42.80	42.80	42.80	-1.50%	635
Jun 16, 2026	43.64	43.64	43.45	43.45	43.45	-0.15%	1,338
Jun 15, 2026	43.85	43.87	43.38	43.52	43.52	0.48%	4,010
Jun 12, 2026	43.36	43.37	43.31	43.31	43.31	0.38%	840
Jun 11, 2026	42.87	43.18	42.87	43.15	43.15	1.18%	1,078
Jun 10, 2026	42.89	42.89	42.64	42.64	42.64	-1.02%	797
Jun 9, 2026	43.04	43.08	42.72	43.08	43.08	1.25%	1,583
Jun 8, 2026	43.12	43.12	42.55	42.55	42.55	-0.85%	1,602
Jun 5, 2026	43.15	43.15	42.72	42.92	42.92	-0.78%	3,367
Jun 4, 2026	43.53	43.53	43.21	43.25	43.25	1.08%	912
Jun 3, 2026	42.84	42.84	42.73	42.79	42.79	-0.59%	4,356
Jun 2, 2026	42.97	43.08	42.97	43.05	43.04	0.27%	3,525
Jun 1, 2026	42.71	43.20	42.50	42.93	42.93	0.56%	3,231
May 29, 2026	42.98	42.98	42.69	42.69	42.69	-0.16%	742
May 28, 2026	42.73	42.78	42.73	42.76	42.76	-0.23%	1,377
May 27, 2026	42.94	43.01	42.86	42.86	42.86	-0.08%	2,792
May 26, 2026	43.26	43.26	42.89	42.89	42.89	0.04%	6,878
May 22, 2026	42.71	42.91	42.71	42.87	42.87	0.71%	3,391
May 21, 2026	42.42	42.64	42.12	42.57	42.57	-0.29%	2,080