LeaderShares AlphaFactor Tactical Focused ETF (LSAT)
45.42
+0.14
(+0.31%)
USD |
NYSEARCA |
Oct 09, 16:00
LSAT Price : 45.42 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 45.48 | 45.48 | 45.42 | 45.42 | 942.00 |
| Oct 08, 2026 | 44.82 | 45.32 | 44.82 | 45.28 | 6793.00 |
| Oct 07, 2026 | 44.95 | 44.95 | 44.55 | 44.66 | 1722.00 |
| Oct 06, 2026 | 45.26 | 45.26 | 45.06 | 45.23 | 3822.00 |
| Oct 05, 2026 | 44.72 | 45.11 | 44.46 | 44.80 | 4990.00 |
| Oct 02, 2026 | 44.58 | 44.58 | 44.49 | 44.49 | 1316.00 |
| Oct 01, 2026 | 43.92 | 44.28 | 43.92 | 44.28 | 934.00 |
| Sep 30, 2026 | 44.39 | 44.39 | 43.95 | 43.95 | 3526.00 |
| Sep 29, 2026 | 44.26 | 44.26 | 43.99 | 44.21 | 6867.00 |
| Sep 28, 2026 | 44.65 | 44.65 | 44.39 | 44.39 | 1915.00 |
| Sep 25, 2026 | 44.76 | 44.98 | 44.76 | 44.94 | 4163.00 |
| Sep 24, 2026 | 45.15 | 45.15 | 44.92 | 44.92 | 18344.00 |
| Sep 23, 2026 | 45.17 | 45.28 | 45.04 | 45.04 | 4810.00 |
| Sep 22, 2026 | 45.66 | 45.89 | 45.28 | 45.28 | 8207.00 |
| Sep 21, 2026 | 45.69 | 45.69 | 45.58 | 45.58 | 585.00 |
| 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 |
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