LeaderShares AlphaFactor US Core Equity ETF (LSAF)

NYSEARCA: LSAF · Real-Time Price · USD

48.66

-0.31 (-0.64%)

At close: Apr 28, 2026, 4:00 PM EDT

48.66

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

LSAF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.88	48.88	48.54	48.66	48.66	-0.64%	3,783
Apr 27, 2026	48.70	49.19	48.70	48.98	48.98	0.16%	4,292
Apr 24, 2026	48.98	48.98	48.84	48.90	48.90	-0.29%	3,223
Apr 23, 2026	49.06	49.37	48.78	49.04	49.04	-0.07%	4,117
Apr 22, 2026	49.60	49.60	49.00	49.08	49.08	-0.29%	1,890
Apr 21, 2026	49.43	49.67	49.22	49.22	49.22	-0.35%	6,745
Apr 20, 2026	49.10	49.46	49.10	49.40	49.40	0.39%	5,355
Apr 17, 2026	48.76	49.42	48.76	49.20	49.20	1.89%	4,551
Apr 16, 2026	48.26	48.50	48.23	48.29	48.29	0.44%	7,585
Apr 15, 2026	48.09	48.21	48.08	48.08	48.08	-0.31%	1,583
Apr 14, 2026	48.35	48.39	48.23	48.23	48.23	0.34%	7,271
Apr 13, 2026	47.08	48.07	47.08	48.07	48.06	1.44%	3,454
Apr 10, 2026	47.64	47.64	47.39	47.39	47.38	-0.96%	2,119
Apr 9, 2026	47.57	47.93	47.57	47.85	47.85	-0.10%	4,846
Apr 8, 2026	47.71	48.03	47.71	47.89	47.89	2.50%	7,054
Apr 7, 2026	46.59	46.85	46.59	46.72	46.72	-0.17%	2,052
Apr 6, 2026	46.26	46.80	46.26	46.80	46.80	1.10%	1,441
Apr 2, 2026	46.36	46.46	46.03	46.30	46.30	0.14%	3,159
Apr 1, 2026	46.22	46.46	46.18	46.23	46.23	0.73%	3,825
Mar 31, 2026	45.41	45.90	45.35	45.90	45.90	2.31%	3,226
Mar 30, 2026	45.39	45.39	44.73	44.86	44.86	-0.47%	3,061
Mar 27, 2026	45.58	45.60	45.03	45.07	45.07	-1.87%	3,004
Mar 26, 2026	45.89	46.21	45.74	45.93	45.93	-0.29%	8,500
Mar 25, 2026	46.26	46.26	45.81	46.06	46.06	0.53%	3,807
Mar 24, 2026	45.32	46.00	45.32	45.82	45.82	0.42%	6,115
Mar 23, 2026	45.80	46.04	45.56	45.63	45.63	1.45%	6,771
Mar 20, 2026	45.28	45.28	44.78	44.98	44.98	-0.90%	3,304
Mar 19, 2026	45.20	45.57	45.07	45.39	45.39	0.24%	5,958
Mar 18, 2026	45.57	45.65	45.28	45.28	45.28	-1.04%	7,980
Mar 17, 2026	45.67	45.90	45.67	45.76	45.76	1.17%	3,413
Mar 16, 2026	45.58	45.61	45.23	45.23	45.23	0.69%	6,068
Mar 13, 2026	45.60	45.60	44.92	44.92	44.92	-0.40%	7,720
Mar 12, 2026	45.76	45.76	45.10	45.10	45.10	-1.76%	5,938
Mar 11, 2026	45.84	45.92	45.83	45.91	45.91	-0.30%	2,752
Mar 10, 2026	46.25	46.50	46.00	46.05	46.05	-0.91%	3,458
Mar 9, 2026	45.74	46.54	45.20	46.47	46.47	0.45%	4,499
Mar 6, 2026	46.13	46.27	46.13	46.27	46.27	-1.49%	4,708
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