Stockscreener 앱 받기
40.76
0.37%
-0.1523
시간 외 거래:
40.75
-0.0075
-0.02%
Leadershares Alphafactor Tactical Focused Etf 주식 (LSAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-18 | $40.87 | $40.70 | $0.17 | 5,182.0 | -0.37% |
| 2025-08-15 | $41.11 | $40.80 | $0.3083 | 9,446.0 | -0.54% |
| 2025-08-14 | $41.13 | $40.86 | $0.2705 | 9,614.0 | -0.35% |
| 2025-08-13 | $41.27 | $40.49 | $0.7834 | 9,726.0 | +1.86% |
| 2025-08-12 | $40.52 | $40.29 | $0.2295 | 2,808.0 | +1.50% |
| 2025-08-11 | $40.40 | $39.90 | $0.4999 | 11,420.0 | -0.45% |
| 2025-08-08 | $40.22 | $40.06 | $0.16 | 4,560.0 | +0.67% |
| 2025-08-07 | $39.91 | $39.68 | $0.2301 | 3,319.0 | -0.52% |
| 2025-08-06 | $40.11 | $39.63 | $0.4765 | 6,602.0 | +0.08% |
| 2025-08-05 | $40.04 | $39.81 | $0.23 | 7,678.0 | -0.14% |
| 2025-08-04 | $40.06 | $39.66 | $0.4048 | 3,770.0 | +1.22% |
| 2025-08-01 | $40.73 | $39.18 | $1.55 | 2,445.0 | -0.62% |
| 2025-07-31 | $40.08 | $39.83 | $0.2511 | 6,520.0 | -1.22% |
| 2025-07-30 | $40.70 | $40.25 | $0.45 | 4,931.0 | -0.69% |
| 2025-07-29 | $40.60 | $40.41 | $0.1904 | 9,667.0 | +0.03% |
| 2025-07-28 | $40.71 | $40.56 | $0.1535 | 4,131.0 | -0.34% |
| 2025-07-25 | $40.74 | $40.53 | $0.21 | 1,814.0 | +0.70% |
| 2025-07-24 | $40.86 | $40.44 | $0.4158 | 25,740.0 | -0.97% |
| 2025-07-23 | $40.84 | $40.74 | $0.0993 | 3,740.0 | +1.00% |
| 2025-07-22 | $40.44 | $40.13 | $0.31 | 9,091.0 | +1.53% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $41.27 | $39.18 | $2.09 | 81,752.0 | +2.33% |
| 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% |
0.02%
0.11%
자본화:
|
볼륨(24시간):