Get the Stockscreener App
40.76
0.37%
-0.1523
After Hours:
40.75
-0.0075
-0.02%
Leadershares Alphafactor Tactical Focused Etf Stock (LSAT) Price History
The historical daily chart and data for Leadershares Alphafactor Tactical Focused Etf stock (LSAT), show that the latest closing stock price as of August 18, 2025, is $40.76.
- Leadershares Alphafactor Tactical Focused Etf all-time high stock price is $43.88, occurred on November 25, 2024.
- The lowest Leadershares Alphafactor Tactical Focused Etf stock price recorded was $31.80 on November 08, 2023. Since then, Leadershares Alphafactor Tactical Focused Etf's stock price has risen over 28.17% to $40.76 now.
- The 52-week high stock price for LSAT is $43.88, representing a 7.65% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for LSAT is $34.81, indicating a -14.59% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about LSAT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 18, 2025 | $40.87 | $40.70 | $0.17 | 5,182.0 | -0.37% |
| Aug 15, 2025 | $41.11 | $40.80 | $0.3083 | 9,446.0 | -0.54% |
| Aug 14, 2025 | $41.13 | $40.86 | $0.2705 | 9,614.0 | -0.35% |
| Aug 13, 2025 | $41.27 | $40.49 | $0.7834 | 9,726.0 | +1.86% |
| Aug 12, 2025 | $40.52 | $40.29 | $0.2295 | 2,808.0 | +1.50% |
| Aug 11, 2025 | $40.40 | $39.90 | $0.4999 | 11,420.0 | -0.45% |
| Aug 08, 2025 | $40.22 | $40.06 | $0.16 | 4,560.0 | +0.67% |
| Aug 07, 2025 | $39.91 | $39.68 | $0.2301 | 3,319.0 | -0.52% |
| Aug 06, 2025 | $40.11 | $39.63 | $0.4765 | 6,602.0 | +0.08% |
| Aug 05, 2025 | $40.04 | $39.81 | $0.23 | 7,678.0 | -0.14% |
| Aug 04, 2025 | $40.06 | $39.66 | $0.4048 | 3,770.0 | +1.22% |
| Aug 01, 2025 | $40.73 | $39.18 | $1.55 | 2,445.0 | -0.62% |
| Jul 31, 2025 | $40.08 | $39.83 | $0.2511 | 6,520.0 | -1.22% |
| Jul 30, 2025 | $40.70 | $40.25 | $0.45 | 4,931.0 | -0.69% |
| Jul 29, 2025 | $40.60 | $40.41 | $0.1904 | 9,667.0 | +0.03% |
| Jul 28, 2025 | $40.71 | $40.56 | $0.1535 | 4,131.0 | -0.34% |
| Jul 25, 2025 | $40.74 | $40.53 | $0.21 | 1,814.0 | +0.70% |
| Jul 24, 2025 | $40.86 | $40.44 | $0.4158 | 25,740.0 | -0.97% |
| Jul 23, 2025 | $40.84 | $40.74 | $0.0993 | 3,740.0 | +1.00% |
| Jul 22, 2025 | $40.44 | $40.13 | $0.31 | 9,091.0 | +1.53% |
Leadershares Alphafactor Tactical Focused Etf Stock (LSAT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Leadershares Alphafactor Tactical Focused Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LSAT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Leadershares Alphafactor Tactical Focused Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Leadershares Alphafactor Tactical Focused Etf Stock (LSAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $41.27 | $39.18 | $2.09 | 81,752.0 | +2.33% |
| Jul, 2025 | $40.86 | $38.95 | $1.91 | 177,248.0 | +0.62% |
| Jun, 2025 | $40.72 | $38.61 | $2.11 | 144,543.0 | -0.04% |
| May, 2025 | $41.50 | $38.24 | $3.26 | 172,342.0 | +3.16% |
| Apr, 2025 | $40.72 | $34.81 | $5.91 | 200,279.0 | -4.25% |
| Mar, 2025 | $40.96 | $38.00 | $2.96 | 291,019.0 | -1.66% |
| Feb, 2025 | $41.41 | $40.06 | $1.35 | 169,406.0 | -1.41% |
| Jan, 2025 | $41.84 | $39.36 | $2.48 | 187,547.0 | +2.85% |
Leadershares Alphafactor Tactical Focused Etf Stock (LSAT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $43.67 | $39.93 | $3.74 | 287,244.0 | -7.78% |
| Nov, 2024 | $43.88 | $40.44 | $3.44 | 232,517.0 | +6.72% |
| Oct, 2024 | $42.00 | $40.77 | $1.23 | 180,946.0 | -2.35% |
| Sep, 2024 | $41.85 | $38.78 | $3.07 | 198,274.0 | +1.84% |
| Aug, 2024 | $40.99 | $37.71 | $3.28 | 480,442.0 | +2.87% |
| Jul, 2024 | $40.21 | $37.41 | $2.80 | 541,185.0 | +4.09% |
| Jun, 2024 | $38.59 | $37.14 | $1.45 | 201,315.0 | +0.64% |
| May, 2024 | $38.64 | $36.58 | $2.06 | 205,564.0 | +3.95% |
| Apr, 2024 | $38.75 | $36.18 | $2.57 | 339,304.0 | -5.69% |
| Mar, 2024 | $38.80 | $35.79 | $3.01 | 177,980.0 | +7.94% |
| Feb, 2024 | $35.96 | $34.44 | $1.52 | 286,195.0 | +3.66% |
| Jan, 2024 | $35.24 | $33.88 | $1.36 | 250,637.0 | +0.61% |
Leadershares Alphafactor Tactical Focused Etf Stock (LSAT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $35.35 | $33.01 | $2.34 | 675,016.0 | +4.47% |
| Nov, 2023 | $33.50 | $31.80 | $1.70 | 2,096,647.0 | +1.76% |
| Oct, 2023 | $33.94 | $32.31 | $1.62 | 543,443.0 | +0.00% |
0.02%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):