Stockscreener 앱 받기
39.67
0.26%
0.1045
Leadershares Alphafactor Us Core Equity Etf 주식 (LSAF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $39.94 | $39.67 | $0.2631 | 3,594.0 | +0.26% |
| 2025-05-06 | $39.83 | $39.49 | $0.3371 | 12,421.0 | -0.75% |
| 2025-05-05 | $40.18 | $39.75 | $0.4298 | 8,763.0 | -0.10% |
| 2025-05-02 | $39.93 | $39.70 | $0.2343 | 12,031.0 | +2.02% |
| 2025-05-01 | $39.55 | $39.12 | $0.425 | 9,408.0 | +0.10% |
| 2025-04-30 | $39.13 | $38.41 | $0.72 | 9,932.0 | +0.13% |
| 2025-04-29 | $39.15 | $38.27 | $0.885 | 12,876.0 | +0.43% |
| 2025-04-28 | $38.98 | $38.48 | $0.4984 | 8,083.0 | +0.42% |
| 2025-04-25 | $38.79 | $38.50 | $0.29 | 6,034.0 | -0.28% |
| 2025-04-24 | $38.83 | $38.51 | $0.3199 | 10,900.0 | +1.86% |
| 2025-04-23 | $38.80 | $38.10 | $0.70 | 4,890.0 | +1.20% |
| 2025-04-22 | $37.69 | $37.19 | $0.4966 | 7,543.0 | +2.64% |
| 2025-04-21 | $37.20 | $36.37 | $0.83 | 6,791.0 | -2.21% |
| 2025-04-17 | $37.74 | $37.45 | $0.287 | 13,765.0 | +0.94% |
| 2025-04-16 | $37.74 | $36.90 | $0.8409 | 6,416.0 | -1.58% |
| 2025-04-15 | $37.94 | $37.73 | $0.2057 | 3,969.0 | -0.22% |
| 2025-04-14 | $38.20 | $37.52 | $0.68 | 7,887.0 | +0.90% |
| 2025-04-11 | $37.50 | $37.19 | $0.315 | 4,229.0 | +1.73% |
| 2025-04-10 | $37.14 | $36.21 | $0.9271 | 5,774.0 | -3.48% |
| 2025-04-09 | $38.22 | $34.73 | $3.49 | 12,435.0 | +8.71% |
| 2025-04-08 | $36.53 | $34.94 | $1.59 | 6,574.0 | -2.00% |
Leadershares Alphafactor Us Core Equity Etf 주식 (LSAF) 연도별 가격 이력
이 심층 분석에서는 Leadershares Alphafactor Us Core Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LSAF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Leadershares Alphafactor Us Core Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Leadershares Alphafactor Us Core Equity Etf 주식 (LSAF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $40.18 | $39.12 | $1.06 | 46,217.0 | +1.52% |
| 2025-04 | $40.43 | $34.73 | $5.70 | 190,608.0 | -1.06% |
| 2025-03 | $41.64 | $38.02 | $3.62 | 339,972.0 | -4.84% |
| 2025-02 | $43.26 | $40.98 | $2.28 | 160,479.0 | -3.62% |
| 2025-01 | $43.63 | $40.41 | $3.22 | 211,010.0 | +6.30% |
Leadershares Alphafactor Us Core Equity Etf 주식 (LSAF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $44.34 | $40.23 | $4.11 | 246,174.0 | -8.07% |
| 2024-11 | $44.45 | $40.85 | $3.60 | 295,004.0 | +8.17% |
| 2024-10 | $42.64 | $40.85 | $1.79 | 224,470.0 | -1.29% |
| 2024-09 | $41.55 | $37.75 | $3.80 | 243,839.0 | +2.81% |
| 2024-08 | $40.25 | $36.28 | $3.97 | 354,009.0 | +1.82% |
| 2024-07 | $39.82 | $37.38 | $2.44 | 469,919.0 | +4.63% |
| 2024-06 | $38.38 | $37.18 | $1.20 | 167,337.0 | -0.96% |
| 2024-05 | $38.55 | $36.54 | $2.01 | 200,927.0 | +3.88% |
| 2024-04 | $39.08 | $36.32 | $2.76 | 279,552.0 | -6.24% |
| 2024-03 | $39.18 | $37.00 | $2.18 | 183,380.0 | +5.74% |
| 2024-02 | $37.04 | $34.91 | $2.13 | 239,683.0 | +6.03% |
| 2024-01 | $35.44 | $33.86 | $1.58 | 193,888.0 | +1.38% |
Leadershares Alphafactor Us Core Equity Etf 주식 (LSAF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.89 | $32.85 | $2.04 | 425,975.0 | +4.92% |
| 2023-11 | $32.95 | $30.47 | $2.48 | 1,010,548.0 | +7.46% |
| 2023-10 | $32.18 | $30.10 | $2.08 | 395,220.0 | -3.37% |
| 2023-09 | $32.99 | $31.38 | $1.61 | 628,665.0 | -3.30% |
| 2023-08 | $33.19 | $31.84 | $1.35 | 352,723.0 | -0.98% |
| 2023-07 | $33.07 | $31.09 | $1.98 | 361,882.0 | +3.99% |
| 2023-06 | $31.88 | $28.87 | $3.01 | 319,708.0 | +9.65% |
| 2023-05 | $30.63 | $28.91 | $1.72 | 236,436.0 | -4.79% |
| 2023-04 | $30.83 | $29.62 | $1.21 | 255,659.0 | +0.02% |
| 2023-03 | $32.39 | $28.33 | $4.06 | 341,526.0 | -4.00% |
| 2023-02 | $34.68 | $31.44 | $3.24 | 331,815.0 | -1.93% |
| 2023-01 | $32.32 | $29.52 | $2.80 | 330,147.0 | +7.36% |
0.60%
0.41%
자본화:
|
볼륨(24시간):