LeaderShares AlphaFactor US Core Equity ETF (LSAF)

LSAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	43.47	43.54	43.42	43.45	43.45	-0.36%	12,039
Aug 14, 2025	43.58	43.67	43.52	43.61	43.61	-0.86%	14,825
Aug 13, 2025	43.62	43.99	43.59	43.99	43.99	1.56%	12,553
Aug 12, 2025	42.79	43.32	42.79	43.32	43.32	1.78%	5,033
Aug 11, 2025	42.62	42.62	42.51	42.56	42.56	-0.02%	5,016
Aug 8, 2025	42.39	42.59	42.39	42.57	42.57	0.68%	8,869
Aug 7, 2025	42.55	42.55	42.15	42.28	42.28	-0.13%	9,550
Aug 6, 2025	42.20	42.43	42.20	42.33	42.33	-0.04%	5,424
Aug 5, 2025	42.33	42.39	42.17	42.35	42.35	-0.49%	6,791
Aug 4, 2025	42.16	42.56	42.16	42.56	42.56	1.65%	4,531
Aug 1, 2025	41.55	41.87	41.54	41.87	41.87	-0.86%	7,652
Jul 31, 2025	42.73	42.73	42.16	42.24	42.24	-0.83%	6,761
Jul 30, 2025	42.86	42.98	42.57	42.59	42.59	-0.78%	3,702
Jul 29, 2025	43.18	43.18	42.84	42.93	42.93	-0.38%	19,816
Jul 28, 2025	43.26	43.26	42.97	43.09	43.09	-0.37%	9,173
Jul 25, 2025	42.93	43.25	42.93	43.25	43.25	0.94%	5,475
Jul 24, 2025	43.18	43.18	42.85	42.85	42.85	-1.29%	13,237
Jul 23, 2025	43.29	43.43	43.29	43.41	43.41	0.75%	9,275
Jul 22, 2025	42.91	43.10	42.85	43.09	43.09	1.63%	21,887
Jul 21, 2025	42.62	42.71	42.35	42.40	42.40	-0.43%	6,687
Jul 18, 2025	42.71	42.71	42.50	42.58	42.58	-0.14%	15,839
Jul 17, 2025	42.40	42.65	42.35	42.64	42.64	0.62%	12,813
Jul 16, 2025	42.20	42.39	41.92	42.38	42.38	0.34%	15,329
Jul 15, 2025	43.01	43.01	42.23	42.23	42.23	-1.62%	23,255
Jul 14, 2025	42.71	42.94	42.71	42.93	42.93	0.31%	11,320
Jul 11, 2025	42.81	42.90	42.70	42.80	42.80	-1.02%	8,554
Jul 10, 2025	43.22	43.44	43.22	43.24	43.24	0.48%	8,840
Jul 9, 2025	43.02	43.03	42.80	43.03	43.03	0.30%	6,211
Jul 8, 2025	42.78	43.11	42.78	42.90	42.90	-	10,653
Jul 7, 2025	42.94	42.94	42.70	42.90	42.90	-0.84%	2,752
Jul 3, 2025	43.25	43.27	43.20	43.27	43.27	0.56%	1,698
Jul 2, 2025	42.83	43.06	42.83	43.03	43.03	-0.17%	6,467
Jul 1, 2025	42.29	43.20	42.29	43.10	43.10	1.46%	10,942
Jun 30, 2025	42.41	42.48	42.32	42.48	42.48	0.38%	9,989
Jun 27, 2025	42.17	42.50	42.14	42.32	42.32	0.45%	10,471
Jun 26, 2025	41.86	42.15	41.86	42.13	42.13	0.86%	17,931
Jun 25, 2025	41.88	41.94	41.75	41.77	41.77	-0.65%	17,956
Jun 24, 2025	41.84	42.14	41.84	42.04	42.04	0.99%	8,919
Jun 23, 2025	41.25	41.63	40.97	41.63	41.63	1.20%	10,970
Jun 20, 2025	41.00	41.14	40.93	41.14	41.14	0.40%	3,574
Jun 18, 2025	40.77	41.26	40.77	40.97	40.97	0.47%	6,951
Jun 17, 2025	41.14	41.20	40.78	40.78	40.78	-1.01%	3,558
Jun 16, 2025	41.28	41.36	41.20	41.20	41.20	1.87%	5,209
Jun 13, 2025	40.98	41.09	40.44	40.44	40.44	-1.98%	3,062
Jun 12, 2025	41.02	41.33	41.02	41.26	41.26	0.25%	5,239
Jun 11, 2025	41.70	41.70	41.08	41.15	41.15	-0.55%	7,706
Jun 10, 2025	41.40	41.50	41.32	41.38	41.38	0.13%	11,270
Jun 9, 2025	41.40	41.55	41.28	41.33	41.33	-0.28%	9,863
Jun 6, 2025	41.46	41.47	41.31	41.44	41.44	0.98%	2,197
Jun 5, 2025	41.03	41.30	40.95	41.04	41.04	-0.15%	16,561

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.