LeaderShares® AlphaFctr® Tctcl Fcsd ETF (LSAT)
38.42
+0.15
(+0.38%)
USD |
NYSEARCA |
May 14, 16:00
LSAT Price: 38.42 for May 14, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 38.36 | 38.42 | 38.28 | 38.42 | 8720.00 |
May 13, 2024 | 38.50 | 38.50 | 38.28 | 38.28 | 4455.00 |
May 10, 2024 | 38.21 | 38.28 | 38.16 | 38.27 | 8087.00 |
May 09, 2024 | 37.69 | 38.12 | 37.69 | 38.12 | 5697.00 |
May 08, 2024 | 37.40 | 37.61 | 37.40 | 37.50 | 25411.00 |
May 07, 2024 | 37.45 | 37.57 | 37.36 | 37.36 | 15258.00 |
May 06, 2024 | 37.29 | 37.50 | 37.29 | 37.50 | 7589.00 |
May 03, 2024 | 37.04 | 37.14 | 37.04 | 37.11 | 16976.00 |
May 02, 2024 | 36.73 | 36.94 | 36.60 | 36.91 | 4439.00 |
May 01, 2024 | 36.63 | 36.89 | 36.58 | 36.65 | 7689.00 |
Apr 30, 2024 | 37.14 | 37.14 | 36.60 | 36.60 | 8364.00 |
Apr 29, 2024 | 37.13 | 37.38 | 37.13 | 37.35 | 7345.00 |
Apr 26, 2024 | 37.05 | 37.14 | 37.01 | 37.01 | 2597.00 |
Apr 25, 2024 | 36.85 | 37.04 | 36.84 | 36.99 | 6934.00 |
Apr 24, 2024 | 37.13 | 37.30 | 37.06 | 37.30 | 6827.00 |
Apr 23, 2024 | 37.02 | 37.21 | 37.02 | 37.13 | 5713.00 |
Apr 22, 2024 | 36.70 | 37.02 | 36.70 | 36.77 | 4874.00 |
Apr 19, 2024 | 36.19 | 36.61 | 36.19 | 36.49 | 5737.00 |
Apr 18, 2024 | 36.32 | 36.53 | 36.18 | 36.29 | 19380.00 |
Apr 17, 2024 | 36.62 | 36.62 | 36.21 | 36.27 | 13977.00 |
Apr 16, 2024 | 36.65 | 36.65 | 36.33 | 36.43 | 8093.00 |
Apr 15, 2024 | 37.17 | 37.17 | 36.49 | 36.49 | 15858.00 |
Apr 12, 2024 | 37.42 | 37.42 | 36.83 | 36.83 | 69685.00 |
Apr 11, 2024 | 37.73 | 37.73 | 37.38 | 37.64 | 7383.00 |
Apr 10, 2024 | 37.67 | 37.78 | 37.48 | 37.64 | 12237.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.57
Minimum
Oct 28 2020
38.80
Maximum
Mar 28 2024
33.31
Average
33.53
Median