Stockscreener 앱 받기
40.71
0.70%
0.282
Leadershares Alphafactor Tactical Focused Etf 주식 (LSAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $40.77 | $40.69 | $0.0838 | 331.0 | +0.85% |
| 2025-07-02 | $40.44 | $39.79 | $0.65 | 7,185.0 | +0.27% |
| 2025-07-01 | $40.50 | $38.95 | $1.55 | 7,008.0 | +1.85% |
| 2025-06-30 | $39.71 | $39.43 | $0.28 | 4,714.0 | +0.21% |
| 2025-06-27 | $39.54 | $39.23 | $0.315 | 5,102.0 | +0.33% |
| 2025-06-26 | $39.44 | $39.28 | $0.16 | 13,951.0 | +0.77% |
| 2025-06-25 | $39.25 | $39.04 | $0.2126 | 13,840.0 | -1.04% |
| 2025-06-24 | $40.72 | $39.44 | $1.28 | 6,542.0 | +0.46% |
| 2025-06-23 | $39.62 | $38.96 | $0.66 | 7,128.0 | -0.06% |
| 2025-06-20 | $39.32 | $39.12 | $0.2067 | 1,598.0 | +0.44% |
| 2025-06-18 | $39.41 | $38.64 | $0.765 | 4,266.0 | -0.10% |
| 2025-06-17 | $39.33 | $39.19 | $0.1399 | 2,824.0 | -0.48% |
| 2025-06-16 | $39.41 | $38.61 | $0.80 | 5,199.0 | +0.59% |
| 2025-06-13 | $40.65 | $39.13 | $1.52 | 4,447.0 | -0.95% |
| 2025-06-12 | $39.53 | $38.90 | $0.63 | 2,244.0 | -0.01% |
| 2025-06-11 | $39.88 | $39.48 | $0.40 | 8,391.0 | +0.06% |
| 2025-06-10 | $39.53 | $39.49 | $0.04 | 9,584.0 | +0.03% |
| 2025-06-09 | $39.51 | $38.87 | $0.6405 | 7,793.0 | -0.08% |
| 2025-06-06 | $39.75 | $39.52 | $0.23 | 3,335.0 | -0.20% |
| 2025-06-05 | $39.60 | $39.41 | $0.1848 | 9,151.0 | +0.13% |
| 2025-06-04 | $39.55 | $39.53 | $0.025 | 20,929.0 | -0.00% |
| 2025-06-03 | $39.59 | $38.67 | $0.92 | 10,673.0 | -0.05% |
Leadershares Alphafactor Tactical Focused Etf 주식 (LSAT) 연도별 가격 이력
이 심층 분석에서는 Leadershares Alphafactor Tactical Focused Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LSAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Leadershares Alphafactor Tactical Focused Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Leadershares Alphafactor Tactical Focused Etf 주식 (LSAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $40.77 | $38.95 | $1.82 | 14,524.0 | +3.00% |
| 2025-06 | $40.72 | $38.61 | $2.11 | 144,543.0 | -0.04% |
| 2025-05 | $41.50 | $38.24 | $3.26 | 172,342.0 | +3.16% |
| 2025-04 | $40.72 | $34.81 | $5.91 | 200,279.0 | -4.25% |
| 2025-03 | $40.96 | $38.00 | $2.96 | 291,019.0 | -1.66% |
| 2025-02 | $41.41 | $40.06 | $1.35 | 169,406.0 | -1.41% |
| 2025-01 | $41.84 | $39.36 | $2.48 | 187,547.0 | +2.85% |
Leadershares Alphafactor Tactical Focused Etf 주식 (LSAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $43.67 | $39.93 | $3.74 | 287,244.0 | -7.78% |
| 2024-11 | $43.88 | $40.44 | $3.44 | 232,517.0 | +6.72% |
| 2024-10 | $42.00 | $40.77 | $1.23 | 180,946.0 | -2.35% |
| 2024-09 | $41.85 | $38.78 | $3.07 | 198,274.0 | +1.84% |
| 2024-08 | $40.99 | $37.71 | $3.28 | 480,442.0 | +2.87% |
| 2024-07 | $40.21 | $37.41 | $2.80 | 541,185.0 | +4.09% |
| 2024-06 | $38.59 | $37.14 | $1.45 | 201,315.0 | +0.64% |
| 2024-05 | $38.64 | $36.58 | $2.06 | 205,564.0 | +3.95% |
| 2024-04 | $38.75 | $36.18 | $2.57 | 339,304.0 | -5.69% |
| 2024-03 | $38.80 | $35.79 | $3.01 | 177,980.0 | +7.94% |
| 2024-02 | $35.96 | $34.44 | $1.52 | 286,195.0 | +3.66% |
| 2024-01 | $35.24 | $33.88 | $1.36 | 250,637.0 | +0.61% |
Leadershares Alphafactor Tactical Focused Etf 주식 (LSAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.35 | $33.01 | $2.34 | 675,016.0 | +4.47% |
| 2023-11 | $33.50 | $31.80 | $1.70 | 2,096,647.0 | +1.76% |
| 2023-10 | $33.94 | $32.31 | $1.62 | 543,443.0 | +0.00% |
0.59%
0.84%
자본화:
|
볼륨(24시간):