Get the Stockscreener App
41.74
0.16%
0.0683
After Hours:
41.75
0.005
+0.01%
Leadershares Alphafactor Tactical Focused Etf Stock (LSAT) Price History
The historical daily chart and data for Leadershares Alphafactor Tactical Focused Etf stock (LSAT), show that the latest closing stock price as of September 30, 2024, is $41.74.
- Leadershares Alphafactor Tactical Focused Etf all-time high stock price is $41.85, occurred on September 27, 2024.
- The lowest Leadershares Alphafactor Tactical Focused Etf stock price recorded was $31.80 on November 08, 2023. Since then, Leadershares Alphafactor Tactical Focused Etf's stock price has risen over 31.27% to $41.74 now.
- The 52-week high stock price for LSAT is $41.85, representing a 0.25% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for LSAT is $31.80, indicating a -23.82% decrease from the current share price, occurred on November 08, 2023.
The table below shows more information about LSAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $41.74 | $41.48 | $0.265 | 6,487.0 | +0.16% |
| Sep 27, 2024 | $41.85 | $41.61 | $0.244 | 5,615.0 | +0.66% |
| Sep 26, 2024 | $41.52 | $41.23 | $0.285 | 16,480.0 | +0.82% |
| Sep 25, 2024 | $41.34 | $41.06 | $0.28 | 7,239.0 | -0.68% |
| Sep 24, 2024 | $41.40 | $41.34 | $0.0599 | 8,264.0 | +0.36% |
| Sep 23, 2024 | $41.23 | $40.97 | $0.2599 | 11,258.0 | +0.59% |
| Sep 20, 2024 | $41.02 | $40.81 | $0.206 | 5,280.0 | +0.12% |
| Sep 19, 2024 | $41.10 | $40.90 | $0.199 | 11,502.0 | +0.89% |
| Sep 18, 2024 | $40.99 | $40.55 | $0.44 | 4,508.0 | +0.10% |
| Sep 17, 2024 | $40.69 | $40.38 | $0.305 | 9,948.0 | +0.62% |
| Sep 16, 2024 | $40.30 | $40.09 | $0.2146 | 20,283.0 | +0.71% |
| Sep 13, 2024 | $39.98 | $39.63 | $0.3481 | 13,167.0 | +1.41% |
| Sep 12, 2024 | $39.46 | $39.20 | $0.2573 | 29,354.0 | +0.70% |
| Sep 11, 2024 | $39.20 | $38.78 | $0.42 | 4,772.0 | -0.48% |
| Sep 10, 2024 | $39.42 | $39.21 | $0.206 | 6,959.0 | -0.38% |
| Sep 09, 2024 | $39.69 | $39.46 | $0.23 | 8,190.0 | +0.20% |
| Sep 06, 2024 | $39.87 | $39.41 | $0.46 | 7,202.0 | -1.23% |
| Sep 05, 2024 | $40.04 | $39.88 | $0.1585 | 4,070.0 | -0.84% |
| Sep 04, 2024 | $40.44 | $40.16 | $0.285 | 8,799.0 | -0.32% |
Leadershares Alphafactor Tactical Focused Etf Stock (LSAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Leadershares Alphafactor Tactical Focused Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LSAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Leadershares Alphafactor Tactical Focused Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Leadershares Alphafactor Tactical Focused Etf Stock (LSAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $41.85 | $38.78 | $3.07 | 204,761.0 | +1.84% |
| Aug, 2024 | $40.99 | $37.71 | $3.28 | 480,442.0 | +2.87% |
| Jul, 2024 | $40.21 | $37.41 | $2.80 | 541,185.0 | +4.09% |
| Jun, 2024 | $38.59 | $37.14 | $1.45 | 201,315.0 | +0.64% |
| May, 2024 | $38.64 | $36.58 | $2.06 | 205,564.0 | +3.95% |
| Apr, 2024 | $38.75 | $36.18 | $2.57 | 339,304.0 | -5.69% |
| Mar, 2024 | $38.80 | $35.79 | $3.01 | 177,980.0 | +7.94% |
| Feb, 2024 | $35.96 | $34.44 | $1.52 | 286,195.0 | +3.66% |
| Jan, 2024 | $35.24 | $33.88 | $1.36 | 250,637.0 | +0.61% |
Leadershares Alphafactor Tactical Focused Etf Stock (LSAT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $35.35 | $33.01 | $2.34 | 675,016.0 | +4.47% |
| Nov, 2023 | $33.50 | $31.80 | $1.70 | 2,096,647.0 | +1.76% |
| Oct, 2023 | $33.94 | $32.31 | $1.62 | 543,443.0 | +0.00% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):