LeaderShares AlphaFactor Tactical Focused ETF (LSAT)
47.18
+0.02
(+0.03%)
USD |
NYSEARCA |
Aug 28, 16:00
47.20
+0.02
(+0.04%)
After-Hours: 20:00
LSAT Price : 47.18 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 47.28 | 47.30 | 47.13 | 47.18 | 18254.00 |
| Aug 27, 2026 | 47.16 | 47.17 | 47.16 | 47.16 | 4137.00 |
| Aug 26, 2026 | 47.38 | 47.38 | 47.28 | 47.28 | 1820.00 |
| Aug 25, 2026 | 47.20 | 47.40 | 47.20 | 47.37 | 2202.00 |
| Aug 24, 2026 | 47.69 | 47.69 | 47.45 | 47.53 | 1096.00 |
| Aug 21, 2026 | 47.11 | 47.49 | 47.11 | 47.49 | 1503.00 |
| Aug 20, 2026 | 46.78 | 47.08 | 46.78 | 47.03 | 1002.00 |
| Aug 19, 2026 | 46.77 | 47.40 | 46.77 | 47.04 | 2688.00 |
| Aug 18, 2026 | 46.93 | 47.03 | 46.74 | 46.74 | 1649.00 |
| Aug 17, 2026 | 47.12 | 47.12 | 46.67 | 46.67 | 1306.00 |
| Aug 14, 2026 | 47.08 | 47.34 | 47.08 | 47.23 | 4659.00 |
| Aug 13, 2026 | 46.56 | 46.92 | 46.56 | 46.92 | 2248.00 |
| Aug 12, 2026 | 46.49 | 46.62 | 46.42 | 46.62 | 1182.00 |
| Aug 11, 2026 | 46.43 | 46.50 | 46.37 | 46.37 | 1185.00 |
| Aug 10, 2026 | 46.26 | 46.30 | 46.21 | 46.28 | 1328.00 |
| Aug 07, 2026 | 46.40 | 46.40 | 46.31 | 46.36 | 1664.00 |
| Aug 06, 2026 | 46.06 | 46.06 | 45.85 | 45.98 | 936.00 |
| Aug 05, 2026 | 46.80 | 46.80 | 46.29 | 46.29 | 649.00 |
| Aug 04, 2026 | 46.81 | 46.90 | 46.81 | 46.87 | 784.00 |
| Aug 03, 2026 | 45.82 | 46.00 | 45.75 | 46.00 | 2751.00 |
| Jul 31, 2026 | 45.13 | 45.42 | 45.13 | 45.42 | 1614.00 |
| Jul 30, 2026 | 45.95 | 46.11 | 45.87 | 46.10 | 4030.00 |
| Jul 29, 2026 | 46.76 | 46.76 | 46.47 | 46.52 | 2332.00 |
| Jul 28, 2026 | 46.69 | 46.83 | 46.66 | 46.83 | 5520.00 |
| Jul 27, 2026 | 46.04 | 46.04 | 45.89 | 45.89 | 4780.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median