LeaderShares AlphaFactor US Core Equity ETF (LSAF)
NYSEARCA: LSAF · Real-Time Price · USD
45.29
+0.21 (0.47%)
At close: Dec 5, 2025, 4:00 PM EST
45.29
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
LSAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.26 | 45.51 | 45.26 | 45.29 | 45.29 | 0.47% | 31,744 |
| Dec 4, 2025 | 45.09 | 45.21 | 44.98 | 45.08 | 45.08 | -0.06% | 35,126 |
| Dec 3, 2025 | 44.91 | 45.19 | 44.91 | 45.11 | 45.11 | 0.56% | 8,348 |
| Dec 2, 2025 | 44.72 | 44.98 | 44.67 | 44.86 | 44.86 | 0.08% | 6,946 |
| Dec 1, 2025 | 44.78 | 45.25 | 44.78 | 44.82 | 44.82 | -0.24% | 20,470 |
| Nov 28, 2025 | 45.03 | 45.14 | 44.87 | 44.93 | 44.93 | 0.03% | 5,662 |
| Nov 26, 2025 | 44.78 | 45.14 | 44.78 | 44.92 | 44.92 | 0.59% | 14,357 |
| Nov 25, 2025 | 44.09 | 44.67 | 44.09 | 44.65 | 44.65 | 2.05% | 5,741 |
| Nov 24, 2025 | 43.53 | 43.88 | 43.53 | 43.75 | 43.75 | 0.80% | 9,628 |
| Nov 21, 2025 | 42.69 | 43.63 | 42.69 | 43.41 | 43.40 | 2.21% | 4,367 |
| Nov 20, 2025 | 42.74 | 42.79 | 42.47 | 42.47 | 42.47 | -1.46% | 6,746 |
| Nov 19, 2025 | 43.22 | 43.37 | 42.88 | 43.10 | 43.09 | -0.03% | 4,519 |
| Nov 18, 2025 | 42.90 | 43.31 | 42.90 | 43.11 | 43.11 | -0.02% | 4,961 |
| Nov 17, 2025 | 44.02 | 44.02 | 43.04 | 43.12 | 43.12 | -2.19% | 4,797 |
| Nov 14, 2025 | 44.16 | 44.39 | 44.08 | 44.08 | 44.08 | -0.69% | 4,480 |
| Nov 13, 2025 | 45.05 | 45.11 | 44.35 | 44.39 | 44.39 | -1.67% | 6,205 |
| Nov 12, 2025 | 44.82 | 45.31 | 44.82 | 45.14 | 45.14 | 0.87% | 7,500 |
| Nov 11, 2025 | 44.63 | 44.88 | 44.63 | 44.75 | 44.75 | 0.25% | 8,645 |
| Nov 10, 2025 | 44.75 | 44.78 | 44.54 | 44.64 | 44.64 | 0.59% | 6,216 |
| Nov 7, 2025 | 43.89 | 44.41 | 43.89 | 44.38 | 44.38 | 1.19% | 5,538 |
| Nov 6, 2025 | 44.27 | 44.34 | 43.82 | 43.86 | 43.86 | -0.58% | 7,665 |
| Nov 5, 2025 | 43.94 | 44.29 | 43.84 | 44.11 | 44.11 | 0.62% | 9,401 |
| Nov 4, 2025 | 43.64 | 43.93 | 43.64 | 43.84 | 43.84 | -0.49% | 8,095 |
| Nov 3, 2025 | 44.09 | 44.12 | 43.62 | 44.06 | 44.06 | -0.10% | 8,849 |
| Oct 31, 2025 | 43.90 | 44.16 | 43.81 | 44.10 | 44.10 | 0.66% | 13,759 |
| Oct 30, 2025 | 44.07 | 44.58 | 43.81 | 43.81 | 43.81 | -1.01% | 9,562 |
| Oct 29, 2025 | 44.61 | 44.81 | 44.14 | 44.26 | 44.26 | -0.83% | 24,588 |
| Oct 28, 2025 | 45.40 | 45.40 | 44.63 | 44.63 | 44.63 | -0.90% | 13,344 |
| Oct 27, 2025 | 45.10 | 45.13 | 44.91 | 45.04 | 45.04 | 0.86% | 17,168 |
| Oct 24, 2025 | 44.89 | 44.92 | 44.65 | 44.65 | 44.65 | 0.09% | 4,031 |
| Oct 23, 2025 | 44.56 | 44.73 | 44.37 | 44.61 | 44.61 | 0.50% | 16,361 |
| Oct 22, 2025 | 44.56 | 44.67 | 44.32 | 44.39 | 44.39 | -0.58% | 14,440 |
| Oct 21, 2025 | 44.26 | 44.76 | 44.26 | 44.65 | 44.65 | 0.90% | 13,474 |
| Oct 20, 2025 | 44.04 | 44.33 | 44.04 | 44.25 | 44.25 | 1.00% | 11,082 |
| Oct 17, 2025 | 43.57 | 43.86 | 43.57 | 43.81 | 43.81 | 0.39% | 11,008 |
| Oct 16, 2025 | 45.58 | 45.58 | 43.51 | 43.64 | 43.64 | -1.11% | 19,943 |
| Oct 15, 2025 | 44.59 | 44.75 | 44.01 | 44.13 | 44.13 | -0.32% | 14,665 |
| Oct 14, 2025 | 43.46 | 44.45 | 43.18 | 44.28 | 44.27 | 1.54% | 16,329 |
| Oct 13, 2025 | 43.35 | 43.64 | 43.35 | 43.60 | 43.60 | 1.33% | 1,779 |
| Oct 10, 2025 | 44.12 | 44.13 | 43.03 | 43.03 | 43.03 | -2.38% | 5,020 |
| Oct 9, 2025 | 44.62 | 44.62 | 44.04 | 44.08 | 44.08 | -1.23% | 11,673 |
| Oct 8, 2025 | 44.53 | 44.78 | 44.53 | 44.63 | 44.63 | 0.27% | 21,562 |
| Oct 7, 2025 | 45.00 | 45.00 | 44.42 | 44.51 | 44.51 | -0.96% | 39,686 |
| Oct 6, 2025 | 44.95 | 45.16 | 44.84 | 44.94 | 44.94 | -0.07% | 11,863 |
| Oct 3, 2025 | 44.96 | 45.26 | 44.96 | 44.97 | 44.97 | -0.04% | 27,697 |
| Oct 2, 2025 | 44.80 | 45.02 | 44.60 | 44.99 | 44.99 | 1.42% | 26,668 |
| Oct 1, 2025 | 44.55 | 44.58 | 44.36 | 44.36 | 44.36 | -0.83% | 16,916 |
| Sep 30, 2025 | 43.96 | 44.73 | 43.96 | 44.73 | 44.73 | 0.11% | 15,402 |
| Sep 29, 2025 | 44.89 | 44.89 | 44.47 | 44.68 | 44.68 | 0.02% | 14,707 |
| Sep 26, 2025 | 44.09 | 44.67 | 44.09 | 44.67 | 44.67 | 1.27% | 18,229 |