Get the Stockscreener App
39.79
1.46%
-0.5906
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 28, 2025, is $39.79.
- 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 25.11% to $39.79 now.
- The 52-week high stock price for LSAT is $43.88, representing a 10.28% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for LSAT is $36.18, indicating a -9.06% decrease from the current share price, occurred on April 18, 2024.
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 28, 2025 | $40.18 | $39.60 | $0.58 | 7,682.0 | -1.46% |
| Mar 27, 2025 | $40.45 | $40.11 | $0.34 | 64,406.0 | +0.03% |
| Mar 26, 2025 | $40.39 | $40.16 | $0.235 | 10,401.0 | +0.54% |
| Mar 25, 2025 | $40.50 | $39.97 | $0.53 | 22,403.0 | -0.21% |
| Mar 24, 2025 | $40.23 | $39.80 | $0.4301 | 19,548.0 | +2.04% |
| Mar 21, 2025 | $39.63 | $39.24 | $0.3901 | 35,711.0 | -0.78% |
| Mar 20, 2025 | $39.93 | $39.60 | $0.332 | 2,971.0 | -0.31% |
| Mar 19, 2025 | $39.92 | $39.41 | $0.51 | 4,838.0 | +1.18% |
| Mar 18, 2025 | $39.50 | $39.24 | $0.255 | 4,641.0 | -0.60% |
| Mar 17, 2025 | $39.68 | $38.82 | $0.86 | 6,447.0 | +2.01% |
| Mar 14, 2025 | $38.95 | $38.28 | $0.67 | 5,818.0 | +1.83% |
| Mar 13, 2025 | $38.66 | $38.00 | $0.66 | 5,983.0 | -1.11% |
| Mar 12, 2025 | $38.77 | $38.09 | $0.6816 | 10,759.0 | -0.97% |
| Mar 11, 2025 | $39.23 | $38.80 | $0.43 | 10,005.0 | -2.03% |
| Mar 10, 2025 | $40.31 | $39.62 | $0.69 | 8,958.0 | -0.89% |
| Mar 07, 2025 | $40.23 | $39.43 | $0.80 | 12,821.0 | +1.40% |
| Mar 06, 2025 | $39.69 | $39.25 | $0.44 | 15,968.0 | -0.20% |
| Mar 05, 2025 | $39.72 | $39.03 | $0.6916 | 13,746.0 | +0.70% |
| Mar 04, 2025 | $39.39 | $39.37 | $0.02 | 12,414.0 | -2.10% |
| Mar 03, 2025 | $40.96 | $40.06 | $0.90 | 6,495.0 | -1.36% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $40.96 | $38.00 | $2.96 | 289,697.0 | -2.41% |
| 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% |
1.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):