Leuthold Select Industries ETF (LST)
NYSEARCA: LST · Real-Time Price · USD
36.49
+0.08 (0.23%)
At close: Jul 16, 2025, 4:00 PM
36.49
0.00 (0.00%)
After-hours: Jul 16, 2025, 4:10 PM EDT
LST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 36.40 | 36.40 | 36.40 | 36.37 | - | -0.09% | 144 |
| Jul 15, 2025 | 36.60 | 36.61 | 36.40 | 36.40 | 36.40 | -0.88% | 4,053 |
| Jul 14, 2025 | 36.75 | 36.75 | 36.69 | 36.73 | 36.73 | 0.43% | 342 |
| Jul 11, 2025 | 36.66 | 36.66 | 36.55 | 36.57 | 36.57 | -0.69% | 4,887 |
| Jul 10, 2025 | 36.81 | 36.92 | 36.81 | 36.82 | 36.82 | -0.24% | 1,242 |
| Jul 9, 2025 | 36.83 | 36.93 | 36.79 | 36.91 | 36.91 | 0.34% | 9,144 |
| Jul 8, 2025 | 37.11 | 37.11 | 36.73 | 36.79 | 36.79 | -0.58% | 6,516 |
| Jul 7, 2025 | 37.14 | 37.14 | 36.95 | 37.00 | 37.00 | -0.34% | 1,775 |
| Jul 3, 2025 | 36.80 | 37.13 | 36.80 | 37.13 | 37.13 | 1.11% | 965 |
| Jul 2, 2025 | 36.61 | 36.72 | 36.59 | 36.72 | 36.72 | -0.01% | 2,954 |
| Jul 1, 2025 | 36.80 | 36.80 | 36.69 | 36.72 | 36.72 | -0.11% | 170,635 |
| Jun 30, 2025 | 36.65 | 36.76 | 36.65 | 36.76 | 36.76 | 0.90% | 374 |
| Jun 27, 2025 | 36.33 | 36.44 | 36.33 | 36.44 | 36.44 | 0.16% | 372 |
| Jun 26, 2025 | 36.27 | 36.38 | 36.27 | 36.38 | 36.38 | 1.26% | 2,704 |
| Jun 25, 2025 | 36.04 | 36.04 | 35.92 | 35.92 | 35.92 | -0.47% | 633 |
| Jun 24, 2025 | 36.15 | 36.16 | 36.09 | 36.09 | 36.09 | 0.94% | 2,562 |
| Jun 23, 2025 | 35.43 | 35.77 | 35.43 | 35.76 | 35.76 | 1.30% | 1,663 |
| Jun 20, 2025 | 35.52 | 35.52 | 35.25 | 35.30 | 35.30 | -0.21% | 21,932 |
| Jun 18, 2025 | 35.61 | 35.62 | 35.37 | 35.37 | 35.37 | 0.21% | 10,129 |
| Jun 17, 2025 | 35.50 | 35.50 | 35.30 | 35.30 | 35.30 | -0.31% | 3,578 |
| Jun 16, 2025 | 35.33 | 35.51 | 35.33 | 35.41 | 35.41 | 0.68% | 5,485 |
| Jun 13, 2025 | 35.32 | 35.33 | 35.15 | 35.17 | 35.17 | -0.90% | 15,769 |
| Jun 12, 2025 | 35.43 | 35.49 | 35.43 | 35.49 | 35.49 | 0.59% | 134 |
| Jun 11, 2025 | 35.34 | 35.39 | 35.28 | 35.28 | 35.28 | 0.06% | 2,891 |
| Jun 10, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -0.36% | 254 |
| Jun 9, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.58% | 154 |
| Jun 6, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.00% | 32 |
| Jun 5, 2025 | 35.41 | 35.41 | 35.21 | 35.25 | 35.25 | 0.15% | 4,122 |
| Jun 4, 2025 | 35.34 | 35.34 | 35.19 | 35.19 | 35.19 | -0.21% | 3,577 |
| Jun 3, 2025 | 35.19 | 35.27 | 35.19 | 35.27 | 35.27 | 0.29% | 223 |
| Jun 2, 2025 | 34.59 | 35.18 | 34.59 | 35.16 | 35.16 | 0.53% | 1,074 |
| May 30, 2025 | 34.80 | 34.98 | 34.80 | 34.98 | 34.98 | 0.53% | 3,828 |
| May 29, 2025 | 34.70 | 34.79 | 34.70 | 34.79 | 34.79 | -0.04% | 294 |
| May 28, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -0.77% | 17 |
| May 27, 2025 | 34.94 | 35.08 | 34.94 | 35.08 | 35.08 | 1.68% | 1,388 |
| May 23, 2025 | 34.37 | 34.59 | 34.37 | 34.50 | 34.50 | 0.02% | 601 |
| May 22, 2025 | 34.53 | 34.69 | 34.49 | 34.49 | 34.49 | -0.36% | 2,206 |
| May 21, 2025 | 34.94 | 34.94 | 34.61 | 34.61 | 34.61 | -1.22% | 100 |
| May 20, 2025 | 34.96 | 35.04 | 34.96 | 35.04 | 35.04 | -0.03% | 151 |
| May 19, 2025 | 35.02 | 35.05 | 35.02 | 35.05 | 35.05 | 0.21% | 756 |
| May 16, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.75% | 7 |
| May 15, 2025 | 34.50 | 34.72 | 34.50 | 34.72 | 34.72 | 0.74% | 2,201 |
| May 14, 2025 | 34.45 | 34.46 | 34.43 | 34.46 | 34.46 | -0.19% | 498 |
| May 13, 2025 | 34.58 | 34.60 | 34.53 | 34.53 | 34.53 | 0.75% | 1,200 |
| May 12, 2025 | 34.25 | 34.29 | 34.16 | 34.27 | 34.27 | 1.38% | 2,782 |
| May 9, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.03% | 81 |
| May 8, 2025 | 33.86 | 34.06 | 33.81 | 33.81 | 33.81 | 0.17% | 1,133 |
| May 7, 2025 | 33.84 | 33.89 | 33.68 | 33.76 | 33.76 | 0.42% | 23,842 |
| May 6, 2025 | 33.58 | 33.62 | 33.58 | 33.62 | 33.62 | 0.04% | 381 |
| May 5, 2025 | 33.61 | 33.61 | 33.60 | 33.60 | 33.60 | 0.29% | 529 |