LeaderShares® AlphaFctr® Tctcl Fcsd ETF (LSAT)
43.28
+0.27
(+0.62%)
USD |
NYSEARCA |
Nov 22, 14:20
LSAT Price: 43.28 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 42.49 | 43.11 | 42.49 | 43.01 | 9670.00 |
| Nov 20, 2024 | 42.14 | 42.31 | 42.00 | 42.27 | 8845.00 |
| Nov 19, 2024 | 42.01 | 42.19 | 41.89 | 42.15 | 15548.00 |
| Nov 18, 2024 | 42.07 | 42.26 | 42.07 | 42.25 | 4355.00 |
| Nov 15, 2024 | 42.06 | 42.06 | 41.73 | 41.85 | 9463.00 |
| Nov 14, 2024 | 42.22 | 42.29 | 42.05 | 42.05 | 14547.00 |
| Nov 13, 2024 | 42.36 | 42.50 | 42.30 | 42.32 | 15188.00 |
| Nov 12, 2024 | 42.14 | 42.54 | 42.14 | 42.32 | 15680.00 |
| Nov 11, 2024 | 42.68 | 42.69 | 42.55 | 42.65 | 6513.00 |
| Nov 08, 2024 | 42.15 | 42.25 | 42.09 | 42.17 | 10095.00 |
| Nov 07, 2024 | 42.26 | 42.30 | 42.14 | 42.30 | 11505.00 |
| Nov 06, 2024 | 41.80 | 42.07 | 41.70 | 42.06 | 9916.00 |
| Nov 05, 2024 | 40.82 | 41.09 | 40.82 | 41.05 | 5160.00 |
| Nov 04, 2024 | 40.79 | 40.88 | 40.44 | 40.70 | 7307.00 |
| Nov 01, 2024 | 40.72 | 40.97 | 40.57 | 40.57 | 10018.00 |
| Oct 31, 2024 | 41.21 | 41.21 | 40.76 | 40.76 | 9460.00 |
| Oct 30, 2024 | 41.16 | 41.37 | 41.16 | 41.17 | 3397.00 |
| Oct 29, 2024 | 41.10 | 41.17 | 41.07 | 41.08 | 11428.00 |
| Oct 28, 2024 | 41.18 | 41.40 | 41.18 | 41.34 | 5550.00 |
| Oct 25, 2024 | 41.66 | 41.66 | 41.19 | 41.19 | 6468.00 |
| Oct 24, 2024 | 41.27 | 41.43 | 41.22 | 41.34 | 15300.00 |
| Oct 23, 2024 | 41.17 | 41.19 | 40.82 | 40.98 | 9159.00 |
| Oct 22, 2024 | 41.04 | 41.25 | 41.04 | 41.18 | 9383.00 |
| Oct 21, 2024 | 41.73 | 41.73 | 41.20 | 41.21 | 3661.00 |
| Oct 18, 2024 | 41.67 | 41.89 | 41.64 | 41.75 | 10882.00 |
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
43.28
Maximum
Nov 22 2024
34.15
Average
34.10
Median