Leuthold Select Industries ETF (LST)

LST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	40.86	41.14	40.83	41.20	-	1.85%	6,325
Mar 31, 2026	39.71	40.45	39.71	40.45	40.45	3.16%	41,560
Mar 30, 2026	39.62	39.66	39.04	39.21	39.21	-0.96%	17,269
Mar 27, 2026	39.84	39.84	39.52	39.59	39.59	-1.30%	9,777
Mar 26, 2026	40.67	40.67	40.09	40.11	40.11	-1.85%	6,948
Mar 25, 2026	41.48	41.48	40.77	40.87	40.86	0.93%	11,333
Mar 24, 2026	39.97	40.62	39.82	40.49	40.49	-0.25%	9,718
Mar 23, 2026	40.28	40.62	40.12	40.59	40.59	2.94%	58,814
Mar 20, 2026	39.88	39.90	39.15	39.43	39.43	-1.92%	19,226
Mar 19, 2026	39.63	40.46	39.63	40.20	40.20	0.45%	10,972
Mar 18, 2026	40.47	40.49	40.02	40.02	40.02	-1.89%	17,431
Mar 17, 2026	40.94	41.05	40.70	40.79	40.79	0.39%	8,067
Mar 16, 2026	40.52	40.84	40.52	40.63	40.63	0.96%	15,845
Mar 13, 2026	40.82	40.94	40.25	40.25	40.25	-0.89%	157,020
Mar 12, 2026	40.90	40.95	40.61	40.61	40.61	-1.79%	13,851
Mar 11, 2026	41.34	41.43	41.08	41.35	41.35	-	11,472
Mar 10, 2026	41.50	41.86	41.33	41.35	41.35	-0.22%	26,427
Mar 9, 2026	40.56	41.45	40.10	41.44	41.44	0.77%	47,338
Mar 6, 2026	40.89	41.22	40.80	41.12	41.12	-1.53%	14,221
Mar 5, 2026	42.26	42.28	41.44	41.76	41.76	-2.13%	21,403
Mar 4, 2026	42.64	42.75	42.41	42.67	42.67	0.40%	12,897
Mar 3, 2026	42.25	42.66	41.62	42.50	42.50	-1.71%	56,916
Mar 2, 2026	42.85	44.12	42.85	43.24	43.24	-0.23%	23,443
Feb 27, 2026	43.00	43.34	43.00	43.34	43.34	-1.46%	12,739
Feb 26, 2026	43.68	43.98	43.23	43.98	43.98	1.08%	31,820
Feb 25, 2026	43.35	43.56	43.26	43.51	43.51	0.69%	15,048
Feb 24, 2026	42.65	43.23	42.65	43.21	43.21	0.84%	52,242
Feb 23, 2026	43.28	44.25	42.76	42.85	42.85	-1.11%	39,956
Feb 20, 2026	42.89	43.34	42.89	43.33	43.33	0.51%	51,445
Feb 19, 2026	42.97	43.11	42.89	43.11	43.11	-0.25%	17,840
Feb 18, 2026	42.94	43.36	42.94	43.22	43.22	0.89%	21,874
Feb 17, 2026	42.82	43.00	42.49	42.84	42.84	-0.37%	38,173
Feb 13, 2026	42.23	43.11	42.23	43.00	43.00	1.85%	23,279
Feb 12, 2026	43.33	43.51	42.18	42.22	42.22	-2.51%	36,122
Feb 11, 2026	43.32	43.55	43.01	43.31	43.31	0.72%	43,938
Feb 10, 2026	43.25	43.47	42.94	43.00	43.00	-0.59%	33,799
Feb 9, 2026	43.01	43.39	43.01	43.25	43.25	0.64%	101,261
Feb 6, 2026	42.43	43.02	42.43	42.98	42.98	2.20%	61,854
Feb 5, 2026	41.90	42.38	41.90	42.05	42.05	-0.20%	34,561
Feb 4, 2026	42.50	42.50	41.84	42.14	42.14	-0.41%	76,797
Feb 3, 2026	42.29	42.60	41.91	42.31	42.31	0.52%	58,421
Feb 2, 2026	41.46	42.09	41.46	42.09	42.09	1.23%	21,040
Jan 30, 2026	41.91	41.95	41.31	41.58	41.58	-1.91%	56,554
Jan 29, 2026	42.48	42.50	41.67	42.39	42.39	0.61%	49,175
Jan 28, 2026	42.39	42.40	42.02	42.13	42.13	-0.24%	25,587
Jan 27, 2026	42.23	42.29	42.11	42.23	42.23	-0.01%	33,601
Jan 26, 2026	42.15	42.49	42.15	42.24	42.24	0.86%	1,382,160
Jan 23, 2026	42.02	42.03	41.78	41.88	41.88	-0.41%	47,620
Jan 22, 2026	42.23	42.23	42.00	42.05	42.05	0.55%	13,044
Jan 21, 2026	41.60	41.93	41.58	41.82	41.82	1.33%	56,722

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.