Stockscreener 앱 받기
44.10
0.66%
0.2896
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $44.16 | $43.81 | $0.3484 | 13,759.0 | +0.66% |
| 2025-10-30 | $44.58 | $43.81 | $0.7675 | 9,562.0 | -1.01% |
| 2025-10-29 | $44.81 | $44.14 | $0.67 | 24,588.0 | -0.83% |
| 2025-10-28 | $45.40 | $44.63 | $0.7704 | 13,344.0 | -0.90% |
| 2025-10-27 | $45.13 | $44.91 | $0.2199 | 17,168.0 | +0.86% |
| 2025-10-24 | $44.92 | $44.65 | $0.27 | 4,031.0 | +0.09% |
| 2025-10-23 | $44.73 | $44.37 | $0.3625 | 16,361.0 | +0.50% |
| 2025-10-22 | $44.67 | $44.32 | $0.3495 | 14,440.0 | -0.58% |
| 2025-10-21 | $44.76 | $44.26 | $0.5025 | 13,474.0 | +0.90% |
| 2025-10-20 | $44.33 | $44.04 | $0.29 | 11,082.0 | +1.00% |
| 2025-10-17 | $43.86 | $43.57 | $0.29 | 11,008.0 | +0.39% |
| 2025-10-16 | $45.58 | $43.51 | $2.07 | 19,943.0 | -1.12% |
| 2025-10-15 | $44.75 | $44.01 | $0.74 | 14,665.0 | -0.32% |
| 2025-10-14 | $44.45 | $43.18 | $1.27 | 16,229.0 | +1.54% |
| 2025-10-13 | $43.64 | $43.35 | $0.29 | 1,779.0 | +1.33% |
| 2025-10-10 | $44.13 | $43.03 | $1.10 | 5,020.0 | -2.38% |
| 2025-10-09 | $44.62 | $44.04 | $0.5834 | 11,673.0 | -1.23% |
| 2025-10-08 | $44.78 | $44.53 | $0.25 | 21,562.0 | +0.27% |
| 2025-10-07 | $45.00 | $44.42 | $0.58 | 39,686.0 | -0.96% |
| 2025-10-06 | $45.16 | $44.84 | $0.319 | 11,863.0 | -0.07% |
| 2025-10-03 | $45.26 | $44.96 | $0.295 | 27,697.0 | -0.04% |
| 2025-10-02 | $45.02 | $44.60 | $0.415 | 26,668.0 | +1.42% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $45.58 | $43.03 | $2.55 | 376,277.0 | -1.40% |
| 2025-09 | $44.91 | $43.86 | $1.05 | 494,109.0 | +0.92% |
| 2025-08 | $44.58 | $41.54 | $3.04 | 184,876.0 | +4.94% |
| 2025-07 | $43.44 | $41.91 | $1.52 | 229,195.0 | -0.58% |
| 2025-06 | $42.59 | $40.44 | $2.15 | 195,120.0 | +3.96% |
| 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% |
0.09%
0.22%
자본화:
|
볼륨(24시간):