Leadershares Alphafactor Tactical Focused ETF (LSAT)
NYSEARCA: LSAT · Real-Time Price · USD
39.78
-0.19 (-0.48%)
At close: Dec 5, 2025, 4:00 PM EST
39.78
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
LSAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.16 | 40.29 | 39.55 | 39.78 | 39.78 | -0.48% | 25,488 |
| Dec 4, 2025 | 40.05 | 40.10 | 39.93 | 39.97 | 39.97 | -0.43% | 20,812 |
| Dec 3, 2025 | 40.04 | 40.22 | 39.89 | 40.14 | 40.14 | 0.34% | 11,796 |
| Dec 2, 2025 | 40.10 | 40.10 | 39.85 | 40.01 | 40.01 | -0.39% | 26,177 |
| Dec 1, 2025 | 40.09 | 40.49 | 40.09 | 40.16 | 40.16 | -0.57% | 14,827 |
| Nov 28, 2025 | 40.30 | 40.39 | 40.30 | 40.39 | 40.39 | 0.40% | 3,105 |
| Nov 26, 2025 | 40.14 | 40.37 | 40.14 | 40.23 | 40.23 | 1.13% | 8,369 |
| Nov 25, 2025 | 39.56 | 39.92 | 39.56 | 39.78 | 39.78 | 0.30% | 6,287 |
| Nov 24, 2025 | 39.58 | 39.74 | 39.51 | 39.66 | 39.66 | 0.34% | 7,628 |
| Nov 21, 2025 | 39.14 | 39.72 | 39.13 | 39.53 | 39.53 | 2.04% | 4,079 |
| Nov 20, 2025 | 38.90 | 38.92 | 38.74 | 38.74 | 38.74 | -0.77% | 5,025 |
| Nov 19, 2025 | 39.12 | 39.12 | 38.94 | 39.04 | 39.04 | -0.87% | 5,025 |
| Nov 18, 2025 | 39.10 | 39.43 | 39.10 | 39.38 | 39.38 | 0.49% | 1,545 |
| Nov 17, 2025 | 39.84 | 39.84 | 39.06 | 39.19 | 39.19 | -1.69% | 22,543 |
| Nov 14, 2025 | 40.09 | 40.09 | 39.73 | 39.86 | 39.86 | -0.14% | 4,500 |
| Nov 13, 2025 | 40.31 | 40.31 | 39.90 | 39.92 | 39.92 | -0.27% | 3,740 |
| Nov 12, 2025 | 39.93 | 40.18 | 39.93 | 40.02 | 40.02 | 0.06% | 9,517 |
| Nov 11, 2025 | 39.94 | 40.14 | 39.94 | 40.00 | 40.00 | 0.07% | 20,551 |
| Nov 10, 2025 | 40.16 | 40.16 | 39.66 | 39.97 | 39.97 | 0.50% | 8,415 |
| Nov 7, 2025 | 39.59 | 39.98 | 39.56 | 39.77 | 39.77 | 0.10% | 6,030 |
| Nov 6, 2025 | 39.95 | 39.95 | 39.70 | 39.73 | 39.73 | -0.93% | 7,265 |
| Nov 5, 2025 | 39.75 | 40.19 | 39.75 | 40.11 | 40.11 | 0.69% | 4,247 |
| Nov 4, 2025 | 39.67 | 39.90 | 39.67 | 39.83 | 39.83 | -0.36% | 5,079 |
| Nov 3, 2025 | 39.95 | 40.01 | 39.65 | 39.98 | 39.98 | 0.06% | 5,813 |
| Oct 31, 2025 | 39.97 | 39.99 | 39.72 | 39.95 | 39.95 | -0.22% | 11,553 |
| Oct 30, 2025 | 40.03 | 40.37 | 40.03 | 40.04 | 40.04 | 0.23% | 6,615 |
| Oct 29, 2025 | 40.35 | 40.38 | 39.86 | 39.95 | 39.95 | -1.50% | 23,516 |
| Oct 28, 2025 | 42.02 | 42.02 | 40.48 | 40.56 | 40.56 | -1.01% | 18,844 |
| Oct 27, 2025 | 41.06 | 41.06 | 40.81 | 40.97 | 40.97 | 0.07% | 13,011 |
| Oct 24, 2025 | 41.00 | 41.04 | 40.77 | 40.95 | 40.95 | -0.18% | 19,149 |
| Oct 23, 2025 | 41.20 | 41.22 | 40.87 | 41.02 | 41.02 | -0.63% | 17,428 |
| Oct 22, 2025 | 41.23 | 41.44 | 40.88 | 41.28 | 41.28 | 0.51% | 117,322 |
| Oct 21, 2025 | 41.04 | 41.18 | 40.91 | 41.07 | 41.07 | 0.54% | 12,718 |
| Oct 20, 2025 | 40.57 | 40.92 | 40.57 | 40.85 | 40.85 | 0.50% | 16,287 |
| Oct 17, 2025 | 40.07 | 40.66 | 40.07 | 40.65 | 40.64 | 0.86% | 10,335 |
| Oct 16, 2025 | 40.64 | 40.76 | 40.04 | 40.30 | 40.30 | -1.47% | 17,405 |
| Oct 15, 2025 | 41.26 | 41.26 | 40.72 | 40.90 | 40.90 | -0.29% | 9,440 |
| Oct 14, 2025 | 40.14 | 41.06 | 40.14 | 41.02 | 41.02 | 1.69% | 24,055 |
| Oct 13, 2025 | 40.23 | 40.48 | 40.23 | 40.34 | 40.34 | 0.82% | 2,147 |
| Oct 10, 2025 | 40.30 | 40.30 | 40.01 | 40.01 | 40.01 | -1.77% | 4,619 |
| Oct 9, 2025 | 40.89 | 41.03 | 40.52 | 40.73 | 40.73 | -0.75% | 18,390 |
| Oct 8, 2025 | 40.95 | 41.07 | 40.93 | 41.04 | 41.04 | -0.13% | 4,694 |
| Oct 7, 2025 | 41.05 | 41.09 | 40.83 | 41.09 | 41.09 | 0.08% | 30,538 |
| Oct 6, 2025 | 41.23 | 41.45 | 41.00 | 41.06 | 41.06 | -0.90% | 7,192 |
| Oct 3, 2025 | 41.22 | 41.67 | 41.22 | 41.43 | 41.43 | 0.30% | 13,880 |
| Oct 2, 2025 | 41.32 | 41.38 | 40.73 | 41.31 | 41.31 | 0.18% | 12,981 |
| Oct 1, 2025 | 41.21 | 41.28 | 41.11 | 41.23 | 41.23 | -0.34% | 27,441 |
| Sep 30, 2025 | 41.40 | 41.40 | 41.17 | 41.37 | 41.37 | -0.40% | 4,012 |
| Sep 29, 2025 | 41.73 | 41.73 | 41.42 | 41.54 | 41.54 | -0.09% | 10,205 |
| Sep 26, 2025 | 41.43 | 41.72 | 41.43 | 41.58 | 41.58 | 0.71% | 18,072 |