LeaderShares AlphaFactor US Core Equity ETF (LSAF)
NYSEARCA: LSAF · Real-Time Price · USD
46.97
-0.26 (-0.55%)
At close: Mar 5, 2026, 4:00 PM EST
46.97
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST
LSAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 47.26 | 47.33 | 46.61 | 46.97 | 46.97 | -0.55% | 3,864 |
| Mar 4, 2026 | 47.08 | 47.30 | 46.92 | 47.23 | 47.23 | 0.62% | 3,726 |
| Mar 3, 2026 | 46.26 | 47.06 | 46.26 | 46.94 | 46.94 | -1.32% | 4,264 |
| Mar 2, 2026 | 47.07 | 47.57 | 47.05 | 47.57 | 47.57 | 0.29% | 8,120 |
| Feb 27, 2026 | 47.06 | 47.47 | 47.06 | 47.43 | 47.43 | -0.56% | 4,397 |
| Feb 26, 2026 | 47.45 | 47.80 | 47.42 | 47.70 | 47.70 | 0.70% | 5,103 |
| Feb 25, 2026 | 46.99 | 47.37 | 46.99 | 47.37 | 47.37 | 0.28% | 7,122 |
| Feb 24, 2026 | 47.08 | 47.30 | 47.08 | 47.24 | 47.24 | 0.83% | 2,358 |
| Feb 23, 2026 | 47.62 | 47.62 | 46.69 | 46.85 | 46.85 | -2.05% | 7,617 |
| Feb 20, 2026 | 47.47 | 47.83 | 47.47 | 47.83 | 47.83 | 1.18% | 1,798 |
| Feb 19, 2026 | 47.42 | 47.42 | 47.19 | 47.27 | 47.27 | -0.65% | 2,060 |
| Feb 18, 2026 | 47.65 | 47.65 | 47.48 | 47.58 | 47.58 | 0.89% | 800 |
| Feb 17, 2026 | 47.13 | 47.23 | 46.76 | 47.16 | 47.16 | 0.40% | 5,827 |
| Feb 13, 2026 | 46.74 | 47.15 | 46.56 | 46.97 | 46.97 | 0.63% | 6,033 |
| Feb 12, 2026 | 47.17 | 47.17 | 46.29 | 46.68 | 46.68 | -1.48% | 6,124 |
| Feb 11, 2026 | 47.71 | 47.71 | 47.31 | 47.38 | 47.38 | -0.01% | 7,786 |
| Feb 10, 2026 | 47.59 | 47.59 | 47.37 | 47.38 | 47.38 | -0.40% | 4,216 |
| Feb 9, 2026 | 47.82 | 47.82 | 47.57 | 47.57 | 47.57 | -0.94% | 6,559 |
| Feb 6, 2026 | 46.97 | 48.02 | 46.97 | 48.02 | 48.02 | 3.03% | 6,501 |
| Feb 5, 2026 | 46.71 | 46.93 | 46.60 | 46.61 | 46.61 | -0.91% | 3,125 |
| Feb 4, 2026 | 47.11 | 47.11 | 46.71 | 47.04 | 47.04 | 1.34% | 1,543 |
| Feb 3, 2026 | 46.82 | 46.91 | 45.99 | 46.42 | 46.42 | -0.47% | 8,963 |
| Feb 2, 2026 | 46.24 | 46.65 | 46.24 | 46.64 | 46.64 | 1.11% | 3,011 |
| Jan 30, 2026 | 46.14 | 46.17 | 45.94 | 46.13 | 46.13 | -0.71% | 3,414 |
| Jan 29, 2026 | 46.78 | 46.78 | 46.11 | 46.46 | 46.46 | 0.04% | 24,316 |
| Jan 28, 2026 | 46.47 | 46.62 | 46.38 | 46.44 | 46.44 | -0.15% | 8,851 |
| Jan 27, 2026 | 46.72 | 46.72 | 46.45 | 46.51 | 46.51 | -0.02% | 10,296 |
| Jan 26, 2026 | 46.57 | 46.57 | 46.43 | 46.52 | 46.52 | 0.26% | 5,537 |
| Jan 23, 2026 | 46.73 | 46.73 | 46.29 | 46.40 | 46.40 | -0.77% | 7,555 |
| Jan 22, 2026 | 47.00 | 47.05 | 46.69 | 46.76 | 46.76 | - | 8,299 |
| Jan 21, 2026 | 46.40 | 46.85 | 46.40 | 46.76 | 46.76 | 2.04% | 17,503 |
| Jan 20, 2026 | 46.05 | 46.34 | 45.74 | 45.82 | 45.82 | -1.73% | 13,082 |
| Jan 16, 2026 | 47.10 | 47.10 | 46.63 | 46.63 | 46.63 | -0.89% | 17,245 |
| Jan 15, 2026 | 47.10 | 47.20 | 46.94 | 47.05 | 47.05 | 0.51% | 9,745 |
| Jan 14, 2026 | 46.67 | 46.88 | 46.60 | 46.81 | 46.81 | 0.21% | 9,020 |
| Jan 13, 2026 | 46.89 | 46.89 | 46.61 | 46.71 | 46.71 | -0.16% | 10,870 |
| Jan 12, 2026 | 46.74 | 46.81 | 46.66 | 46.79 | 46.79 | -0.02% | 4,922 |
| Jan 9, 2026 | 46.88 | 46.96 | 46.80 | 46.80 | 46.80 | 0.12% | 6,366 |
| Jan 8, 2026 | 46.16 | 46.83 | 46.16 | 46.75 | 46.75 | 0.97% | 8,863 |
| Jan 7, 2026 | 46.74 | 46.74 | 46.22 | 46.29 | 46.29 | -0.81% | 6,462 |
| Jan 6, 2026 | 46.24 | 46.74 | 46.24 | 46.67 | 46.67 | 1.04% | 5,666 |
| Jan 5, 2026 | 45.85 | 46.43 | 45.84 | 46.19 | 46.19 | 1.41% | 5,585 |
| Jan 2, 2026 | 45.12 | 45.55 | 45.12 | 45.55 | 45.55 | 1.04% | 4,618 |
| Dec 31, 2025 | 45.39 | 45.40 | 45.08 | 45.08 | 45.08 | -0.97% | 8,311 |
| Dec 30, 2025 | 45.62 | 45.64 | 45.51 | 45.52 | 45.52 | -0.48% | 8,535 |
| Dec 29, 2025 | 45.74 | 45.87 | 45.64 | 45.74 | 45.74 | -0.50% | 5,764 |
| Dec 26, 2025 | 45.95 | 46.00 | 45.85 | 45.97 | 45.97 | 0.02% | 3,955 |
| Dec 24, 2025 | 45.96 | 46.11 | 45.95 | 45.96 | 45.96 | 0.19% | 2,966 |
| Dec 23, 2025 | 45.91 | 46.13 | 45.78 | 45.88 | 45.88 | -0.18% | 21,260 |
| Dec 22, 2025 | 45.74 | 46.15 | 45.74 | 45.96 | 45.96 | 0.55% | 23,204 |
| Dec 19, 2025 | 45.55 | 45.81 | 45.55 | 45.71 | 45.71 | 0.51% | 7,925 |
| Dec 18, 2025 | 45.68 | 45.82 | 45.42 | 45.48 | 45.48 | 0.37% | 7,370 |
| Dec 17, 2025 | 45.69 | 45.73 | 45.27 | 45.31 | 45.31 | -1.16% | 9,469 |
| Dec 16, 2025 | 46.01 | 46.05 | 45.65 | 45.85 | 45.54 | -0.35% | 11,380 |
| Dec 15, 2025 | 46.30 | 46.30 | 45.80 | 46.01 | 45.70 | 0.46% | 5,846 |
| Dec 12, 2025 | 46.25 | 46.30 | 45.80 | 45.80 | 45.49 | -0.97% | 13,463 |
| Dec 11, 2025 | 45.78 | 46.34 | 45.76 | 46.25 | 45.94 | 1.27% | 11,319 |
| Dec 10, 2025 | 45.05 | 45.79 | 45.04 | 45.67 | 45.36 | 1.56% | 6,424 |
| Dec 9, 2025 | 45.04 | 45.18 | 44.97 | 44.97 | 44.67 | -0.03% | 4,394 |
| Dec 8, 2025 | 45.32 | 45.32 | 44.94 | 44.98 | 44.68 | -0.68% | 2,939 |
| Dec 5, 2025 | 45.26 | 45.51 | 45.26 | 45.29 | 44.98 | 0.47% | 31,744 |
| Dec 4, 2025 | 45.09 | 45.21 | 44.98 | 45.08 | 44.78 | -0.06% | 35,126 |
| Dec 3, 2025 | 44.91 | 45.19 | 44.91 | 45.11 | 44.80 | 0.56% | 8,348 |
| Dec 2, 2025 | 44.72 | 44.98 | 44.67 | 44.86 | 44.55 | 0.08% | 6,946 |
| Dec 1, 2025 | 44.78 | 45.25 | 44.78 | 44.82 | 44.52 | -0.24% | 20,470 |
| Nov 28, 2025 | 45.03 | 45.14 | 44.87 | 44.93 | 44.63 | 0.03% | 5,662 |
| Nov 26, 2025 | 44.78 | 45.14 | 44.78 | 44.92 | 44.61 | 0.59% | 14,357 |
| Nov 25, 2025 | 44.09 | 44.67 | 44.09 | 44.65 | 44.35 | 2.05% | 5,741 |
| Nov 24, 2025 | 43.53 | 43.88 | 43.53 | 43.75 | 43.46 | 0.80% | 9,628 |
| Nov 21, 2025 | 42.69 | 43.63 | 42.69 | 43.41 | 43.11 | 2.21% | 4,367 |
| Nov 20, 2025 | 42.74 | 42.79 | 42.47 | 42.47 | 42.18 | -1.46% | 6,746 |
| Nov 19, 2025 | 43.22 | 43.37 | 42.88 | 43.10 | 42.80 | -0.03% | 4,519 |
| Nov 18, 2025 | 42.90 | 43.31 | 42.90 | 43.11 | 42.82 | -0.02% | 4,961 |
| Nov 17, 2025 | 44.02 | 44.02 | 43.04 | 43.12 | 42.83 | -2.19% | 4,797 |
| Nov 14, 2025 | 44.16 | 44.39 | 44.08 | 44.08 | 43.79 | -0.69% | 4,480 |
| Nov 13, 2025 | 45.05 | 45.11 | 44.35 | 44.39 | 44.09 | -1.67% | 6,205 |
| Nov 12, 2025 | 44.82 | 45.31 | 44.82 | 45.14 | 44.84 | 0.87% | 7,500 |
| Nov 11, 2025 | 44.63 | 44.88 | 44.63 | 44.75 | 44.45 | 0.25% | 8,645 |
| Nov 10, 2025 | 44.75 | 44.78 | 44.54 | 44.64 | 44.34 | 0.59% | 6,216 |
| Nov 7, 2025 | 43.89 | 44.41 | 43.89 | 44.38 | 44.08 | 1.19% | 5,538 |
| Nov 6, 2025 | 44.27 | 44.34 | 43.82 | 43.86 | 43.56 | -0.58% | 7,665 |
| Nov 5, 2025 | 43.94 | 44.29 | 43.84 | 44.11 | 43.82 | 0.62% | 9,401 |
| Nov 4, 2025 | 43.64 | 43.93 | 43.64 | 43.84 | 43.55 | -0.49% | 8,095 |
| Nov 3, 2025 | 44.09 | 44.12 | 43.62 | 44.06 | 43.76 | -0.10% | 8,849 |
| Oct 31, 2025 | 43.90 | 44.16 | 43.81 | 44.10 | 43.80 | 0.66% | 13,759 |
| Oct 30, 2025 | 44.07 | 44.58 | 43.81 | 43.81 | 43.52 | -1.01% | 9,562 |
| Oct 29, 2025 | 44.61 | 44.81 | 44.14 | 44.26 | 43.96 | -0.83% | 24,588 |
| Oct 28, 2025 | 45.40 | 45.40 | 44.63 | 44.63 | 44.33 | -0.90% | 13,344 |
| Oct 27, 2025 | 45.10 | 45.13 | 44.91 | 45.04 | 44.73 | 0.86% | 17,168 |
| Oct 24, 2025 | 44.89 | 44.92 | 44.65 | 44.65 | 44.35 | 0.09% | 4,031 |
| Oct 23, 2025 | 44.56 | 44.73 | 44.37 | 44.61 | 44.31 | 0.50% | 16,361 |
| Oct 22, 2025 | 44.56 | 44.67 | 44.32 | 44.39 | 44.09 | -0.58% | 14,440 |
| Oct 21, 2025 | 44.26 | 44.76 | 44.26 | 44.65 | 44.35 | 0.90% | 13,474 |
| Oct 20, 2025 | 44.04 | 44.33 | 44.04 | 44.25 | 43.95 | 1.00% | 11,082 |
| Oct 17, 2025 | 43.57 | 43.86 | 43.57 | 43.81 | 43.51 | 0.39% | 11,008 |
| Oct 16, 2025 | 45.58 | 45.58 | 43.51 | 43.64 | 43.35 | -1.11% | 19,943 |
| Oct 15, 2025 | 44.59 | 44.75 | 44.01 | 44.13 | 43.84 | -0.32% | 14,665 |
| Oct 14, 2025 | 43.46 | 44.45 | 43.18 | 44.28 | 43.98 | 1.54% | 16,329 |
| Oct 13, 2025 | 43.35 | 43.64 | 43.35 | 43.60 | 43.31 | 1.33% | 1,779 |
| Oct 10, 2025 | 44.12 | 44.13 | 43.03 | 43.03 | 42.74 | -2.38% | 5,020 |