Leadershares Alphafactor Tactical Focused ETF (LSAT)
NYSEARCA: LSAT · Real-Time Price · USD
40.91
-0.22 (-0.54%)
At close: Aug 15, 2025, 4:00 PM
40.91
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
LSAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 41.03 | 41.11 | 40.80 | 40.91 | 40.91 | -0.53% | 9,446 |
| Aug 14, 2025 | 40.88 | 41.13 | 40.86 | 41.13 | 41.13 | -0.35% | 9,614 |
| Aug 13, 2025 | 40.49 | 41.27 | 40.49 | 41.27 | 41.27 | 1.86% | 9,726 |
| Aug 12, 2025 | 40.33 | 40.52 | 40.29 | 40.52 | 40.52 | 1.50% | 2,808 |
| Aug 11, 2025 | 40.20 | 40.40 | 39.90 | 39.92 | 39.92 | -0.45% | 11,420 |
| Aug 8, 2025 | 40.11 | 40.22 | 40.06 | 40.10 | 40.10 | 0.67% | 4,560 |
| Aug 7, 2025 | 39.86 | 39.91 | 39.68 | 39.84 | 39.84 | -0.52% | 3,319 |
| Aug 6, 2025 | 39.63 | 40.11 | 39.63 | 40.04 | 40.04 | 0.08% | 6,602 |
| Aug 5, 2025 | 39.99 | 40.04 | 39.81 | 40.01 | 40.01 | -0.14% | 7,678 |
| Aug 4, 2025 | 39.66 | 40.07 | 39.66 | 40.07 | 40.07 | 1.22% | 3,770 |
| Aug 1, 2025 | 40.73 | 40.73 | 39.18 | 39.58 | 39.58 | -0.62% | 2,445 |
| Jul 31, 2025 | 40.03 | 40.08 | 39.83 | 39.83 | 39.83 | -1.22% | 6,520 |
| Jul 30, 2025 | 40.67 | 40.70 | 40.25 | 40.32 | 40.32 | -0.69% | 4,931 |
| Jul 29, 2025 | 40.60 | 40.60 | 40.41 | 40.60 | 40.60 | 0.02% | 9,667 |
| Jul 28, 2025 | 40.67 | 40.71 | 40.56 | 40.59 | 40.59 | -0.34% | 4,131 |
| Jul 25, 2025 | 40.53 | 40.74 | 40.53 | 40.73 | 40.73 | 0.70% | 1,814 |
| Jul 24, 2025 | 40.74 | 40.86 | 40.44 | 40.44 | 40.44 | -0.97% | 25,740 |
| Jul 23, 2025 | 40.58 | 40.84 | 40.58 | 40.84 | 40.84 | 1.00% | 4,922 |
| Jul 22, 2025 | 40.15 | 40.44 | 40.13 | 40.44 | 40.44 | 1.53% | 9,091 |
| Jul 21, 2025 | 40.04 | 40.04 | 39.82 | 39.82 | 39.82 | -0.21% | 5,425 |
| Jul 18, 2025 | 39.60 | 39.94 | 39.60 | 39.91 | 39.91 | 0.10% | 17,146 |
| Jul 17, 2025 | 39.51 | 39.98 | 39.51 | 39.87 | 39.87 | 0.40% | 11,222 |
| Jul 16, 2025 | 39.71 | 39.75 | 39.28 | 39.71 | 39.71 | 0.08% | 9,132 |
| Jul 15, 2025 | 40.03 | 40.03 | 39.68 | 39.68 | 39.68 | -1.49% | 20,572 |
| Jul 14, 2025 | 39.98 | 40.31 | 39.98 | 40.28 | 40.28 | 0.12% | 6,358 |
| Jul 11, 2025 | 40.27 | 40.32 | 40.23 | 40.23 | 40.23 | -1.27% | 4,164 |
| Jul 10, 2025 | 40.49 | 40.86 | 40.49 | 40.75 | 40.75 | 0.83% | 6,272 |
| Jul 9, 2025 | 40.45 | 40.52 | 40.34 | 40.41 | 40.41 | -0.54% | 6,877 |
| Jul 8, 2025 | 39.87 | 40.70 | 39.87 | 40.63 | 40.63 | 1.23% | 6,767 |
| Jul 7, 2025 | 40.17 | 40.24 | 40.05 | 40.13 | 40.13 | -1.41% | 2,820 |
| Jul 3, 2025 | 40.69 | 40.77 | 40.69 | 40.71 | 40.71 | 0.70% | 666 |
| Jul 2, 2025 | 39.79 | 40.44 | 39.79 | 40.43 | 40.43 | 0.27% | 7,185 |
| Jul 1, 2025 | 38.95 | 40.50 | 38.95 | 40.32 | 40.32 | 1.85% | 7,008 |
| Jun 30, 2025 | 39.71 | 39.71 | 39.43 | 39.58 | 39.58 | 0.21% | 4,714 |
| Jun 27, 2025 | 39.44 | 39.54 | 39.23 | 39.50 | 39.50 | 0.33% | 5,102 |
| Jun 26, 2025 | 39.37 | 39.44 | 39.28 | 39.37 | 39.37 | 0.77% | 13,951 |
| Jun 25, 2025 | 39.14 | 39.25 | 39.04 | 39.07 | 39.07 | -1.04% | 13,840 |
| Jun 24, 2025 | 40.72 | 40.72 | 39.44 | 39.48 | 39.48 | 0.46% | 6,542 |
| Jun 23, 2025 | 39.32 | 39.62 | 38.96 | 39.30 | 39.30 | -0.06% | 7,128 |
| Jun 20, 2025 | 39.22 | 39.32 | 39.12 | 39.32 | 39.32 | 0.44% | 1,598 |
| Jun 18, 2025 | 38.64 | 39.41 | 38.64 | 39.15 | 39.15 | -0.10% | 4,266 |
| Jun 17, 2025 | 39.22 | 39.33 | 39.19 | 39.19 | 39.19 | -0.48% | 2,824 |
| Jun 16, 2025 | 38.61 | 39.41 | 38.61 | 39.38 | 39.38 | 0.60% | 5,199 |
| Jun 13, 2025 | 40.65 | 40.65 | 39.13 | 39.15 | 39.15 | -0.95% | 4,447 |
| Jun 12, 2025 | 38.90 | 39.53 | 38.90 | 39.52 | 39.52 | -0.01% | 2,244 |
| Jun 11, 2025 | 39.88 | 39.88 | 39.48 | 39.53 | 39.53 | 0.06% | 8,391 |
| Jun 10, 2025 | 39.53 | 39.53 | 39.49 | 39.50 | 39.50 | 0.03% | 9,584 |
| Jun 9, 2025 | 38.87 | 39.51 | 38.87 | 39.49 | 39.49 | -0.08% | 7,793 |
| Jun 6, 2025 | 39.75 | 39.75 | 39.52 | 39.52 | 39.52 | -0.19% | 3,335 |
| Jun 5, 2025 | 39.45 | 39.60 | 39.42 | 39.60 | 39.60 | 0.13% | 9,151 |