LeaderShares AlphaFactor Tactical Focused ETF (LSAT)
45.54
-0.50
(-1.09%)
USD |
NYSEARCA |
Sep 18, 16:00
45.61
+0.07
(+0.15%)
After-Hours: 20:00
LSAT Price : 45.54 for Sept. 18, 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 |
|---|---|---|---|---|---|
| Sep 18, 2026 | 45.82 | 45.82 | 45.54 | 45.54 | 17315.00 |
| Sep 17, 2026 | 46.78 | 46.78 | 45.98 | 46.04 | 70367.00 |
| Sep 16, 2026 | 46.43 | 46.46 | 45.84 | 46.04 | 9090.00 |
| Sep 15, 2026 | 46.33 | 46.67 | 46.17 | 46.42 | 18895.00 |
| Sep 14, 2026 | 46.44 | 46.47 | 46.44 | 46.47 | 613.00 |
| Sep 11, 2026 | 46.11 | 46.11 | 45.86 | 45.95 | 2804.00 |
| Sep 10, 2026 | 45.71 | 45.77 | 45.70 | 45.70 | 835.00 |
| Sep 09, 2026 | 46.27 | 46.27 | 45.88 | 45.93 | 1750.00 |
| Sep 08, 2026 | 47.25 | 47.25 | 46.25 | 46.25 | 5046.00 |
| Sep 04, 2026 | 47.10 | 47.10 | 47.10 | 47.10 | 182.00 |
| Sep 03, 2026 | 47.11 | 47.41 | 47.10 | 47.41 | 1844.00 |
| Sep 02, 2026 | 46.59 | 47.05 | 46.59 | 47.05 | 763.00 |
| Sep 01, 2026 | 46.30 | 46.90 | 46.30 | 46.47 | 2978.00 |
| Aug 31, 2026 | 47.07 | 47.08 | 46.89 | 46.89 | 1365.00 |
| 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 |
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