Get the Stockscreener App
42.25
0.94%
0.3953
After Hours:
42.25
0.0047
+0.01%
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 November 18, 2024, is $42.25.
- Leadershares Alphafactor Tactical Focused Etf all-time high stock price is $42.69, occurred on November 11, 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 32.85% to $42.25 now.
- The 52-week high stock price for LSAT is $42.69, representing a 1.05% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for LSAT is $32.76, indicating a -22.45% decrease from the current share price, occurred on November 29, 2023.
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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $42.26 | $42.07 | $0.188 | 4,355.0 | +0.94% |
| Nov 15, 2024 | $42.06 | $41.73 | $0.33 | 9,463.0 | -0.48% |
| Nov 14, 2024 | $42.29 | $42.05 | $0.24 | 14,547.0 | -0.64% |
| Nov 13, 2024 | $42.50 | $42.30 | $0.20 | 15,188.0 | +0.01% |
| Nov 12, 2024 | $42.54 | $42.14 | $0.3983 | 15,682.0 | -0.77% |
| Nov 11, 2024 | $42.69 | $42.55 | $0.1391 | 6,513.0 | +1.12% |
| Nov 08, 2024 | $42.25 | $42.09 | $0.1578 | 10,095.0 | -0.31% |
| Nov 07, 2024 | $42.30 | $42.14 | $0.1582 | 11,505.0 | +0.56% |
| Nov 06, 2024 | $42.07 | $41.70 | $0.37 | 9,916.0 | +2.47% |
| Nov 05, 2024 | $41.09 | $40.82 | $0.2693 | 5,160.0 | +0.85% |
| Nov 04, 2024 | $40.88 | $40.44 | $0.4425 | 7,307.0 | +0.33% |
| Nov 01, 2024 | $40.97 | $40.57 | $0.40 | 10,018.0 | -0.48% |
| Oct 31, 2024 | $41.21 | $40.77 | $0.445 | 9,460.0 | -0.98% |
| Oct 30, 2024 | $41.37 | $41.16 | $0.2117 | 3,397.0 | +0.22% |
| Oct 29, 2024 | $41.17 | $41.07 | $0.1037 | 11,428.0 | -0.64% |
| Oct 28, 2024 | $41.40 | $41.18 | $0.2162 | 5,550.0 | +0.37% |
| Oct 25, 2024 | $41.66 | $41.19 | $0.4687 | 6,468.0 | -0.36% |
| Oct 24, 2024 | $41.43 | $41.22 | $0.2092 | 15,300.0 | +0.88% |
| Oct 23, 2024 | $41.19 | $40.83 | $0.365 | 9,159.0 | -0.49% |
| Oct 22, 2024 | $41.25 | $41.04 | $0.21 | 9,383.0 | -0.07% |
| Oct 21, 2024 | $41.73 | $41.20 | $0.5339 | 3,661.0 | -1.30% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $42.69 | $40.44 | $2.25 | 124,104.0 | +3.63% |
| 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% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):