Get the Stockscreener App
40.15
0.30%
0.12
After Hours:
40.15
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 March 04, 2026, is $40.15.
- 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 26.26% to $40.15 now.
- The 52-week high stock price for LSAT is $42.54, representing a 5.95% increase from the current share price, occurred on August 25, 2025.
- The 52-week low stock price for LSAT is $34.81, indicating a -13.30% 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $40.15 | $39.90 | $0.25 | 2,682.0 | +0.30% |
| Mar 03, 2026 | $40.10 | $39.28 | $0.82 | 13,845.0 | -0.49% |
| Mar 02, 2026 | $40.26 | $39.76 | $0.50 | 5,802.0 | +0.27% |
| Feb 27, 2026 | $40.12 | $39.71 | $0.41 | 2,805.0 | -0.00% |
| Feb 26, 2026 | $40.12 | $39.72 | $0.3999 | 4,959.0 | +1.00% |
| Feb 25, 2026 | $39.72 | $39.40 | $0.3208 | 7,421.0 | -0.39% |
| Feb 24, 2026 | $39.98 | $39.73 | $0.2449 | 3,366.0 | +1.30% |
| Feb 23, 2026 | $40.07 | $39.29 | $0.78 | 7,958.0 | -2.09% |
| Feb 20, 2026 | $40.38 | $40.09 | $0.29 | 2,125.0 | +0.01% |
| Feb 19, 2026 | $40.46 | $40.16 | $0.30 | 1,778.0 | -0.56% |
| Feb 18, 2026 | $40.43 | $40.27 | $0.16 | 1,521.0 | +0.52% |
| Feb 17, 2026 | $40.34 | $39.86 | $0.48 | 7,734.0 | +0.10% |
| Feb 13, 2026 | $40.28 | $39.83 | $0.454 | 6,611.0 | +1.01% |
| Feb 12, 2026 | $40.31 | $39.59 | $0.72 | 3,454.0 | -0.61% |
| Feb 11, 2026 | $40.74 | $39.93 | $0.81 | 5,987.0 | -1.60% |
| Feb 10, 2026 | $40.69 | $40.30 | $0.385 | 4,568.0 | +0.94% |
| Feb 09, 2026 | $40.42 | $40.23 | $0.19 | 6,330.0 | -0.17% |
| Feb 06, 2026 | $40.45 | $39.94 | $0.51 | 5,366.0 | +1.79% |
| Feb 05, 2026 | $39.81 | $39.52 | $0.29 | 6,844.0 | -1.00% |
| Feb 04, 2026 | $40.31 | $39.30 | $1.01 | 3,352.0 | +2.43% |
| Feb 03, 2026 | $39.58 | $38.78 | $0.7987 | 5,129.0 | +0.10% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $40.26 | $39.28 | $0.98 | 22,329.0 | +0.08% |
| Feb, 2026 | $40.74 | $38.78 | $1.96 | 95,379.0 | +2.63% |
| Jan, 2026 | $39.93 | $38.57 | $1.36 | 523,129.0 | +0.59% |
Leadershares Alphafactor Tactical Focused Etf Stock (LSAT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $40.79 | $39.05 | $1.74 | 248,921.0 | -3.16% |
| Nov, 2025 | $40.39 | $38.74 | $1.65 | 138,763.0 | +1.10% |
| Oct, 2025 | $42.02 | $39.72 | $2.30 | 439,560.0 | -3.44% |
| Sep, 2025 | $42.49 | $41.16 | $1.33 | 283,856.0 | -1.21% |
| Aug, 2025 | $42.54 | $39.18 | $3.36 | 143,295.0 | +5.14% |
| 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% |
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):