Stockscreener 앱 받기
40.62
0.20%
-0.08
Leadershares Alphafactor Tactical Focused Etf 주식 (LSAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $40.71 | $40.42 | $0.289 | 12,220.0 | -0.20% |
| 2025-12-11 | $40.79 | $40.36 | $0.428 | 8,269.0 | +0.67% |
| 2025-12-10 | $40.43 | $39.58 | $0.847 | 6,178.0 | +1.61% |
| 2025-12-09 | $39.90 | $39.67 | $0.23 | 6,036.0 | +0.29% |
| 2025-12-08 | $39.94 | $39.55 | $0.385 | 8,917.0 | -0.26% |
| 2025-12-05 | $40.29 | $39.55 | $0.74 | 25,488.0 | -0.48% |
| 2025-12-04 | $40.10 | $39.93 | $0.174 | 20,812.0 | -0.43% |
| 2025-12-03 | $40.22 | $39.89 | $0.33 | 11,796.0 | +0.34% |
| 2025-12-02 | $40.10 | $39.85 | $0.25 | 26,177.0 | -0.39% |
| 2025-12-01 | $40.49 | $40.09 | $0.40 | 15,095.0 | -0.57% |
| 2025-11-28 | $40.39 | $40.30 | $0.0889 | 3,107.0 | +0.40% |
| 2025-11-26 | $40.37 | $40.14 | $0.2321 | 8,369.0 | +1.13% |
| 2025-11-25 | $39.92 | $39.56 | $0.36 | 6,287.0 | +0.30% |
| 2025-11-24 | $39.74 | $39.51 | $0.2326 | 7,628.0 | +0.34% |
| 2025-11-21 | $39.72 | $39.13 | $0.59 | 4,079.0 | +2.05% |
| 2025-11-20 | $38.92 | $38.74 | $0.1793 | 5,025.0 | -0.77% |
| 2025-11-19 | $39.12 | $38.94 | $0.1788 | 5,025.0 | -0.87% |
| 2025-11-18 | $39.43 | $39.10 | $0.3255 | 1,545.0 | +0.49% |
| 2025-11-17 | $39.84 | $39.06 | $0.78 | 22,543.0 | -1.69% |
| 2025-11-14 | $40.09 | $39.73 | $0.355 | 4,500.0 | -0.14% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $40.79 | $39.55 | $1.24 | 153,208.0 | +0.57% |
| 2025-11 | $40.39 | $38.74 | $1.65 | 138,763.0 | +1.10% |
| 2025-10 | $42.02 | $39.72 | $2.30 | 439,560.0 | -3.44% |
| 2025-09 | $42.49 | $41.16 | $1.33 | 283,856.0 | -1.21% |
| 2025-08 | $42.54 | $39.18 | $3.36 | 143,295.0 | +5.14% |
| 2025-07 | $40.86 | $38.95 | $1.91 | 177,248.0 | +0.62% |
| 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% |
0.33%
자본화:
|
볼륨(24시간):