Get the Stockscreener App
41.19
1.05%
0.4294
After Hours:
41.19
Leadershares Alphafactor Us Core Equity Etf Stock (LSAF) Price History
The historical daily chart and data for Leadershares Alphafactor Us Core Equity Etf stock (LSAF), show that the latest closing stock price as of June 03, 2025, is $41.19.
- Leadershares Alphafactor Us Core Equity Etf all-time high stock price is $44.69, occurred on May 29, 2025.
- The lowest Leadershares Alphafactor Us Core Equity Etf stock price recorded was $15.74 on March 23, 2020. Since then, Leadershares Alphafactor Us Core Equity Etf's stock price has risen over 161.69% to $41.19 now.
- The 52-week high stock price for LSAF is $44.69, representing a 8.50% increase from the current share price, occurred on May 29, 2025.
- The 52-week low stock price for LSAF is $34.73, indicating a -15.68% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Leadershares Alphafactor Us Core Equity Etf (LSAF) stock in the beginning of 2024 was $34.94. The stock closed the year at $30.10, a loss of over -13.85% for the year.
The table below shows more information about LSAF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 03, 2025 | $41.63 | $40.77 | $0.86 | 12,126.0 | +1.05% |
| Jun 02, 2025 | $40.78 | $40.52 | $0.26 | 3,672.0 | -0.25% |
| May 30, 2025 | $42.17 | $40.60 | $1.57 | 8,492.0 | +0.10% |
| May 29, 2025 | $44.69 | $40.57 | $4.12 | 12,113.0 | -0.10% |
| May 28, 2025 | $41.15 | $40.82 | $0.331 | 5,663.0 | -1.02% |
| May 27, 2025 | $41.30 | $41.03 | $0.2699 | 11,395.0 | +1.89% |
| May 23, 2025 | $41.63 | $40.49 | $1.14 | 5,661.0 | -0.31% |
| May 22, 2025 | $40.86 | $40.56 | $0.2999 | 17,661.0 | -0.39% |
| May 21, 2025 | $41.39 | $40.80 | $0.5873 | 4,593.0 | -2.18% |
| May 20, 2025 | $42.01 | $41.59 | $0.417 | 10,290.0 | -0.54% |
| May 19, 2025 | $41.96 | $41.51 | $0.451 | 3,864.0 | -0.22% |
| May 16, 2025 | $42.03 | $41.63 | $0.4021 | 7,879.0 | +1.04% |
| May 15, 2025 | $41.60 | $41.37 | $0.2306 | 2,433.0 | +0.28% |
| May 14, 2025 | $41.77 | $41.46 | $0.3087 | 27,771.0 | -0.79% |
| May 13, 2025 | $41.94 | $41.45 | $0.4874 | 23,223.0 | +0.81% |
| May 12, 2025 | $41.49 | $41.16 | $0.325 | 6,716.0 | +3.44% |
| May 09, 2025 | $40.28 | $39.97 | $0.315 | 10,760.0 | -0.03% |
| May 08, 2025 | $40.45 | $40.00 | $0.448 | 12,324.0 | +0.63% |
| May 07, 2025 | $39.94 | $39.67 | $0.2631 | 4,103.0 | +0.73% |
| May 06, 2025 | $39.83 | $39.49 | $0.3371 | 12,421.0 | -0.75% |
Leadershares Alphafactor Us Core Equity Etf Stock (LSAF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Leadershares Alphafactor Us Core Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LSAF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Leadershares Alphafactor Us Core Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Leadershares Alphafactor Us Core Equity Etf Stock (LSAF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $41.63 | $40.52 | $1.11 | 27,924.0 | +0.80% |
| May, 2025 | $44.69 | $39.12 | $5.57 | 217,564.0 | +4.56% |
| Apr, 2025 | $40.43 | $34.73 | $5.70 | 190,608.0 | -1.06% |
| Mar, 2025 | $41.64 | $38.02 | $3.62 | 339,972.0 | -4.84% |
| Feb, 2025 | $43.26 | $40.98 | $2.28 | 160,479.0 | -3.62% |
| Jan, 2025 | $43.63 | $40.41 | $3.22 | 211,010.0 | +6.30% |
Leadershares Alphafactor Us Core Equity Etf Stock (LSAF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $44.34 | $40.23 | $4.11 | 246,174.0 | -8.07% |
| Nov, 2024 | $44.45 | $40.85 | $3.60 | 295,004.0 | +8.17% |
| Oct, 2024 | $42.64 | $40.85 | $1.79 | 224,470.0 | -1.29% |
| Sep, 2024 | $41.55 | $37.75 | $3.80 | 243,839.0 | +2.81% |
| Aug, 2024 | $40.25 | $36.28 | $3.97 | 354,009.0 | +1.82% |
| Jul, 2024 | $39.82 | $37.38 | $2.44 | 469,919.0 | +4.63% |
| Jun, 2024 | $38.38 | $37.18 | $1.20 | 167,337.0 | -0.96% |
| May, 2024 | $38.55 | $36.54 | $2.01 | 200,927.0 | +3.88% |
| Apr, 2024 | $39.08 | $36.32 | $2.76 | 279,552.0 | -6.24% |
| Mar, 2024 | $39.18 | $37.00 | $2.18 | 183,380.0 | +5.74% |
| Feb, 2024 | $37.04 | $34.91 | $2.13 | 239,683.0 | +6.03% |
| Jan, 2024 | $35.44 | $33.86 | $1.58 | 193,888.0 | +1.38% |
Leadershares Alphafactor Us Core Equity Etf Stock (LSAF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $34.89 | $32.85 | $2.04 | 425,975.0 | +4.92% |
| Nov, 2023 | $32.95 | $30.47 | $2.48 | 1,010,548.0 | +7.46% |
| Oct, 2023 | $32.18 | $30.10 | $2.08 | 395,220.0 | -3.37% |
| Sep, 2023 | $32.99 | $31.38 | $1.61 | 628,665.0 | -3.30% |
| Aug, 2023 | $33.19 | $31.84 | $1.35 | 352,723.0 | -0.98% |
| Jul, 2023 | $33.07 | $31.09 | $1.98 | 361,882.0 | +3.99% |
| Jun, 2023 | $31.88 | $28.87 | $3.01 | 319,708.0 | +9.65% |
| May, 2023 | $30.63 | $28.91 | $1.72 | 236,436.0 | -4.79% |
| Apr, 2023 | $30.83 | $29.62 | $1.21 | 255,659.0 | +0.02% |
| Mar, 2023 | $32.39 | $28.33 | $4.06 | 341,526.0 | -4.00% |
| Feb, 2023 | $34.68 | $31.44 | $3.24 | 331,815.0 | -1.93% |
| Jan, 2023 | $32.32 | $29.52 | $2.80 | 330,147.0 | +7.36% |
0.53%
0.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):