LeaderSharesTM AlphaFactor® US Cr Eq ETF (LSAF)
40.96
+0.10
(+0.25%)
USD |
NYSEARCA |
Nov 04, 16:00
40.95
-0.01
(-0.01%)
After-Hours: 20:00
LSAF Price: 40.96 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 41.10 | 41.10 | 40.96 | 40.96 | 5983.00 |
| Nov 01, 2024 | 40.88 | 41.21 | 40.85 | 40.85 | 9874.00 |
| Oct 31, 2024 | 41.01 | 41.01 | 40.85 | 40.85 | 1808.00 |
| Oct 30, 2024 | 41.25 | 41.54 | 41.20 | 41.21 | 7380.00 |
| Oct 29, 2024 | 41.20 | 41.23 | 41.01 | 41.18 | 17524.00 |
| Oct 28, 2024 | 41.33 | 41.54 | 41.33 | 41.46 | 8859.00 |
| Oct 25, 2024 | 41.54 | 41.54 | 41.04 | 41.06 | 8179.00 |
| Oct 24, 2024 | 41.57 | 41.57 | 41.38 | 41.52 | 20658.00 |
| Oct 23, 2024 | 41.63 | 41.64 | 41.28 | 41.45 | 8080.00 |
| Oct 22, 2024 | 41.79 | 41.84 | 41.61 | 41.77 | 10295.00 |
| Oct 21, 2024 | 42.48 | 42.48 | 42.09 | 42.09 | 2260.00 |
| Oct 18, 2024 | 42.49 | 42.64 | 42.49 | 42.57 | 7974.00 |
| Oct 17, 2024 | 42.54 | 42.59 | 42.46 | 42.51 | 5161.00 |
| Oct 16, 2024 | 42.44 | 42.50 | 42.40 | 42.43 | 12632.00 |
| Oct 15, 2024 | 42.21 | 42.49 | 42.10 | 42.10 | 9859.00 |
| Oct 14, 2024 | 41.95 | 42.14 | 41.91 | 42.12 | 10174.00 |
| Oct 11, 2024 | 41.65 | 41.94 | 41.65 | 41.83 | 6538.00 |
| Oct 10, 2024 | 41.46 | 41.51 | 41.30 | 41.41 | 18880.00 |
| Oct 09, 2024 | 41.28 | 41.62 | 41.28 | 41.60 | 11668.00 |
| Oct 08, 2024 | 41.14 | 41.34 | 41.08 | 41.23 | 13602.00 |
| Oct 07, 2024 | 41.26 | 41.38 | 41.06 | 41.16 | 8603.00 |
| Oct 04, 2024 | 41.33 | 41.50 | 41.32 | 41.50 | 3314.00 |
| Oct 03, 2024 | 41.00 | 41.14 | 40.95 | 41.12 | 9203.00 |
| Oct 02, 2024 | 41.18 | 41.34 | 41.14 | 41.22 | 12676.00 |
| Oct 01, 2024 | 41.35 | 41.39 | 40.94 | 41.30 | 9143.00 |
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
16.03
Minimum
Mar 23 2020
42.57
Maximum
Oct 18 2024
31.10
Average
31.52
Median