Stockscreener 앱 받기
41.19
1.05%
0.4294
시간 외 거래:
41.19
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 |
|---|---|---|---|---|---|
| 2025-06-03 | $41.63 | $40.77 | $0.86 | 12,126.0 | +1.05% |
| 2025-06-02 | $40.78 | $40.52 | $0.26 | 3,672.0 | -0.25% |
| 2025-05-30 | $42.17 | $40.60 | $1.57 | 8,492.0 | +0.10% |
| 2025-05-29 | $44.69 | $40.57 | $4.12 | 12,113.0 | -0.10% |
| 2025-05-28 | $41.15 | $40.82 | $0.331 | 5,663.0 | -1.02% |
| 2025-05-27 | $41.30 | $41.03 | $0.2699 | 11,395.0 | +1.89% |
| 2025-05-23 | $41.63 | $40.49 | $1.14 | 5,661.0 | -0.31% |
| 2025-05-22 | $40.86 | $40.56 | $0.2999 | 17,661.0 | -0.39% |
| 2025-05-21 | $41.39 | $40.80 | $0.5873 | 4,593.0 | -2.18% |
| 2025-05-20 | $42.01 | $41.59 | $0.417 | 10,290.0 | -0.54% |
| 2025-05-19 | $41.96 | $41.51 | $0.451 | 3,864.0 | -0.22% |
| 2025-05-16 | $42.03 | $41.63 | $0.4021 | 7,879.0 | +1.04% |
| 2025-05-15 | $41.60 | $41.37 | $0.2306 | 2,433.0 | +0.28% |
| 2025-05-14 | $41.77 | $41.46 | $0.3087 | 27,771.0 | -0.79% |
| 2025-05-13 | $41.94 | $41.45 | $0.4874 | 23,223.0 | +0.81% |
| 2025-05-12 | $41.49 | $41.16 | $0.325 | 6,716.0 | +3.44% |
| 2025-05-09 | $40.28 | $39.97 | $0.315 | 10,760.0 | -0.03% |
| 2025-05-08 | $40.45 | $40.00 | $0.448 | 12,324.0 | +0.63% |
| 2025-05-07 | $39.94 | $39.67 | $0.2631 | 4,103.0 | +0.73% |
| 2025-05-06 | $39.83 | $39.49 | $0.3371 | 12,421.0 | -0.75% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $41.63 | $40.52 | $1.11 | 27,924.0 | +0.80% |
| 2025-05 | $44.69 | $39.12 | $5.57 | 217,564.0 | +4.56% |
| 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% |
0.53%
0.76%
자본화:
|
볼륨(24시간):