Leuthold Select Industries ETF (LST)
NYSEARCA: LST · Real-Time Price · USD
47.74
-0.08 (-0.17%)
Aug 24, 2026, 4:00 PM EDT - Market closed
LST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 47.75 | 47.84 | 47.60 | 47.74 | 47.74 | -0.17% | 17,581 |
| Aug 21, 2026 | 47.66 | 47.83 | 47.60 | 47.82 | 47.82 | 0.95% | 19,359 |
| Aug 20, 2026 | 47.51 | 47.67 | 47.37 | 47.37 | 47.37 | -0.75% | 21,242 |
| Aug 19, 2026 | 48.01 | 48.01 | 47.73 | 47.73 | 47.73 | -0.15% | 30,589 |
| Aug 18, 2026 | 48.12 | 48.12 | 47.80 | 47.80 | 47.80 | -1.01% | 28,638 |
| Aug 17, 2026 | 48.36 | 48.57 | 48.26 | 48.29 | 48.29 | -0.29% | 61,773 |
| Aug 14, 2026 | 48.51 | 48.51 | 48.33 | 48.43 | 48.43 | 0.08% | 45,395 |
| Aug 13, 2026 | 48.25 | 48.40 | 48.15 | 48.39 | 48.39 | 0.42% | 32,003 |
| Aug 12, 2026 | 48.19 | 48.28 | 48.01 | 48.19 | 48.19 | -0.21% | 32,856 |
| Aug 11, 2026 | 48.13 | 48.30 | 47.92 | 48.29 | 48.29 | -0.45% | 51,156 |
| Aug 10, 2026 | 48.11 | 48.51 | 48.02 | 48.51 | 48.51 | 1.03% | 34,134 |
| Aug 7, 2026 | 48.00 | 48.08 | 47.70 | 48.02 | 48.02 | 1.03% | 30,286 |
| Aug 6, 2026 | 47.72 | 47.73 | 47.46 | 47.53 | 47.53 | -0.20% | 88,424 |
| Aug 5, 2026 | 48.03 | 48.03 | 47.62 | 47.62 | 47.62 | -0.02% | 23,357 |
| Aug 4, 2026 | 47.13 | 47.68 | 47.12 | 47.63 | 47.63 | 2.01% | 11,652 |
| Aug 3, 2026 | 46.28 | 46.70 | 46.09 | 46.69 | 46.69 | 1.22% | 1,174,697 |
| Jul 31, 2026 | 46.06 | 46.15 | 45.73 | 46.13 | 46.13 | -0.16% | 6,873 |
| Jul 30, 2026 | 45.80 | 46.20 | 45.44 | 46.20 | 46.20 | 1.49% | 16,515 |
| Jul 29, 2026 | 46.07 | 46.20 | 45.52 | 45.52 | 45.52 | -1.40% | 13,468 |
| Jul 28, 2026 | 45.70 | 46.20 | 45.70 | 46.17 | 46.17 | -0.01% | 7,303 |
| Jul 27, 2026 | 46.14 | 46.35 | 45.92 | 46.17 | 46.17 | 0.66% | 13,312 |
| Jul 24, 2026 | 45.88 | 46.22 | 45.86 | 45.87 | 45.87 | 0.41% | 13,068 |
| Jul 23, 2026 | 45.81 | 45.83 | 45.58 | 45.68 | 45.68 | -0.60% | 12,389 |
| Jul 22, 2026 | 46.24 | 46.25 | 45.93 | 45.96 | 45.96 | -0.40% | 7,305 |
| Jul 21, 2026 | 45.66 | 46.14 | 45.66 | 46.14 | 46.14 | 1.71% | 14,387 |
| Jul 20, 2026 | 45.85 | 45.85 | 45.37 | 45.37 | 45.37 | -0.54% | 5,032 |
| Jul 17, 2026 | 45.34 | 45.78 | 45.28 | 45.61 | 45.61 | -0.31% | 23,475 |
| Jul 16, 2026 | 45.67 | 45.95 | 45.56 | 45.75 | 45.75 | -0.46% | 64,723 |
| Jul 15, 2026 | 46.37 | 46.37 | 45.78 | 45.96 | 45.96 | 0.28% | 6,370 |
| Jul 14, 2026 | 46.51 | 46.52 | 45.83 | 45.83 | 45.83 | -1.31% | 11,383 |
| Jul 13, 2026 | 46.62 | 46.62 | 46.39 | 46.44 | 46.44 | -0.58% | 2,818 |
| Jul 10, 2026 | 46.80 | 46.80 | 46.53 | 46.71 | 46.71 | 0.02% | 11,818 |
| Jul 9, 2026 | 46.75 | 46.84 | 46.70 | 46.70 | 46.70 | 0.89% | 8,475 |
| Jul 8, 2026 | 46.20 | 46.35 | 46.02 | 46.29 | 46.29 | -0.16% | 13,452 |
| Jul 7, 2026 | 46.17 | 46.48 | 46.17 | 46.36 | 46.36 | -0.49% | 19,564 |
| Jul 6, 2026 | 46.60 | 46.75 | 46.59 | 46.59 | 46.59 | 0.89% | 27,914 |
| Jul 2, 2026 | 46.80 | 46.99 | 45.93 | 46.18 | 46.18 | -0.84% | 13,615 |
| Jul 1, 2026 | 46.55 | 46.89 | 46.36 | 46.57 | 46.57 | -0.34% | 105,883 |
| Jun 30, 2026 | 46.51 | 46.85 | 46.51 | 46.73 | 46.73 | 0.80% | 17,241 |
| Jun 29, 2026 | 46.11 | 46.40 | 44.71 | 46.36 | 46.36 | 0.74% | 1,738,359 |
| Jun 26, 2026 | 46.09 | 46.21 | 45.86 | 46.02 | 46.02 | -0.50% | 24,262 |
| Jun 25, 2026 | 46.23 | 46.50 | 45.97 | 46.25 | 46.25 | 0.94% | 34,337 |
| Jun 24, 2026 | 45.91 | 46.35 | 45.66 | 45.82 | 45.82 | -0.39% | 28,742 |
| Jun 23, 2026 | 46.07 | 46.19 | 45.74 | 46.00 | 46.00 | -0.97% | 21,501 |
| Jun 22, 2026 | 46.11 | 46.78 | 46.11 | 46.45 | 46.45 | 1.00% | 19,042 |
| Jun 18, 2026 | 46.45 | 46.45 | 45.91 | 45.99 | 45.99 | -0.37% | 33,474 |
| Jun 17, 2026 | 46.80 | 46.80 | 45.93 | 46.16 | 46.16 | -1.05% | 27,586 |
| Jun 16, 2026 | 46.93 | 46.95 | 46.65 | 46.65 | 46.65 | -0.38% | 22,903 |
| Jun 15, 2026 | 47.22 | 47.23 | 46.83 | 46.83 | 46.83 | 0.35% | 45,641 |
| Jun 12, 2026 | 46.54 | 46.88 | 46.49 | 46.67 | 46.67 | 0.74% | 18,015 |