Stockscreener 앱 받기
44.10
0.83%
-0.37
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 |
|---|---|---|---|---|---|
| 2025-09-25 | $44.06 | $43.94 | $0.1199 | 3,286.0 | -0.92% |
| 2025-09-24 | $44.81 | $44.47 | $0.34 | 34,678.0 | -0.42% |
| 2025-09-23 | $44.91 | $44.59 | $0.3189 | 41,336.0 | +0.27% |
| 2025-09-22 | $44.60 | $44.33 | $0.27 | 242,563.0 | +0.27% |
| 2025-09-19 | $44.48 | $44.17 | $0.31 | 8,898.0 | +0.00% |
| 2025-09-18 | $44.50 | $44.26 | $0.24 | 8,667.0 | +0.75% |
| 2025-09-17 | $44.54 | $44.08 | $0.4626 | 9,831.0 | +0.20% |
| 2025-09-16 | $44.01 | $43.89 | $0.12 | 6,020.0 | -0.52% |
| 2025-09-15 | $44.39 | $44.20 | $0.19 | 2,970.0 | -0.29% |
| 2025-09-12 | $44.69 | $44.36 | $0.33 | 5,000.0 | -0.96% |
| 2025-09-11 | $44.82 | $44.58 | $0.24 | 4,242.0 | +1.77% |
| 2025-09-10 | $44.15 | $43.88 | $0.27 | 23,171.0 | -0.50% |
| 2025-09-09 | $44.26 | $44.09 | $0.1686 | 8,121.0 | -0.49% |
| 2025-09-08 | $44.60 | $44.19 | $0.41 | 10,724.0 | -0.15% |
| 2025-09-05 | $44.70 | $44.31 | $0.386 | 4,866.0 | +0.15% |
| 2025-09-04 | $44.45 | $43.97 | $0.4786 | 14,595.0 | +0.92% |
| 2025-09-03 | $44.05 | $43.86 | $0.19 | 11,876.0 | -0.26% |
| 2025-09-02 | $44.42 | $43.89 | $0.53 | 3,517.0 | -0.36% |
| 2025-08-29 | $44.37 | $44.16 | $0.205 | 4,757.0 | -0.34% |
| 2025-08-28 | $44.48 | $44.24 | $0.24 | 12,125.0 | -0.09% |
| 2025-08-27 | $44.58 | $44.14 | $0.435 | 6,615.0 | +0.43% |
| 2025-08-26 | $44.34 | $44.16 | $0.1848 | 7,302.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $44.91 | $43.86 | $1.05 | 444,361.0 | -0.59% |
| 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% |
0.50%
자본화:
|
볼륨(24시간):