Leadershares Alphafactor Tactical Focused ETF (LSAT)

NYSEARCA: LSAT · Real-Time Price · USD

42.34

-0.08 (-0.18%)

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

42.34

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

LSAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.39	42.57	42.39	42.45	-	0.06%	2,516
Apr 27, 2026	42.60	42.60	42.42	42.42	42.42	0.14%	3,787
Apr 24, 2026	42.63	42.63	42.36	42.36	42.36	-0.87%	1,615
Apr 23, 2026	42.50	42.76	42.42	42.73	42.73	0.27%	4,047
Apr 22, 2026	43.22	43.22	42.56	42.62	42.62	-0.87%	2,101
Apr 21, 2026	42.98	43.06	42.98	42.99	42.99	0.58%	1,251
Apr 20, 2026	42.66	42.77	42.66	42.75	42.75	0.91%	4,602
Apr 17, 2026	42.28	42.65	42.23	42.36	42.36	1.29%	5,196
Apr 16, 2026	41.61	41.87	41.61	41.82	41.82	0.80%	7,729
Apr 15, 2026	41.50	41.65	41.49	41.49	41.49	0.49%	683
Apr 14, 2026	41.48	41.48	41.29	41.29	41.28	0.30%	3,198
Apr 13, 2026	40.45	41.16	40.45	41.16	41.16	1.61%	2,155
Apr 10, 2026	40.91	40.91	40.41	40.51	40.51	-1.05%	1,958
Apr 9, 2026	40.56	40.98	40.56	40.94	40.93	0.30%	2,493
Apr 8, 2026	40.97	41.03	40.78	40.81	40.81	1.34%	4,448
Apr 7, 2026	40.02	40.45	40.02	40.28	40.28	-	1,919
Apr 6, 2026	40.02	40.30	40.02	40.28	40.28	0.77%	1,677
Apr 2, 2026	39.16	39.97	39.16	39.97	39.97	1.23%	1,549
Apr 1, 2026	39.55	39.66	39.48	39.48	39.48	0.19%	2,492
Mar 31, 2026	38.98	39.41	38.98	39.41	39.41	1.77%	2,245
Mar 30, 2026	39.03	39.03	38.69	38.72	38.72	-0.29%	1,711
Mar 27, 2026	39.17	39.20	38.76	38.83	38.83	-1.65%	1,909
Mar 26, 2026	39.35	39.89	39.35	39.49	39.49	-0.06%	6,424
Mar 25, 2026	39.21	39.51	39.21	39.51	39.51	1.10%	2,352
Mar 24, 2026	39.00	39.37	38.88	39.08	39.08	0.31%	10,765
Mar 23, 2026	39.06	39.42	38.94	38.96	38.96	1.01%	5,107
Mar 20, 2026	38.81	38.81	38.57	38.57	38.57	-0.92%	1,742
Mar 19, 2026	38.49	39.04	38.49	38.93	38.93	0.67%	6,316
Mar 18, 2026	39.05	39.11	38.67	38.67	38.67	-1.15%	4,314
Mar 17, 2026	39.14	39.28	39.12	39.12	39.12	1.14%	5,766
Mar 16, 2026	38.83	38.89	38.59	38.68	38.68	0.08%	3,426
Mar 13, 2026	38.89	38.89	38.59	38.65	38.65	-0.08%	7,390
Mar 12, 2026	38.99	39.21	38.68	38.68	38.68	-1.18%	5,173
Mar 11, 2026	38.98	39.14	38.92	39.14	39.14	-	2,332
Mar 10, 2026	39.49	39.49	38.98	39.14	39.14	-0.86%	4,914
Mar 9, 2026	38.77	39.51	38.77	39.48	39.48	-0.30%	5,354
Mar 6, 2026	39.43	39.60	39.23	39.60	39.60	-0.90%	5,289
Mar 5, 2026	40.19	40.19	39.81	39.96	39.96	-0.47%	4,561
Mar 4, 2026	39.90	40.15	39.90	40.15	40.15	0.30%	2,684
Mar 3, 2026	39.53	40.10	39.28	40.03	40.03	-0.49%	13,845
Mar 2, 2026	39.76	40.26	39.76	40.23	40.23	0.27%	5,802
Feb 27, 2026	39.78	40.12	39.71	40.12	40.12	-	2,805
Feb 26, 2026	39.88	40.12	39.72	40.12	40.12	1.00%	4,959
Feb 25, 2026	39.42	39.72	39.40	39.72	39.72	-0.39%	7,421
Feb 24, 2026	39.74	39.98	39.74	39.88	39.88	1.30%	3,366
Feb 23, 2026	40.07	40.07	39.29	39.37	39.37	-2.09%	7,958
Feb 20, 2026	40.09	40.38	40.09	40.21	40.21	0.01%	2,125
Feb 19, 2026	40.46	40.46	40.16	40.21	40.21	-0.56%	1,778
Feb 18, 2026	40.36	40.43	40.27	40.43	40.43	0.52%	1,521
Feb 17, 2026	40.34	40.34	39.86	40.22	40.22	0.10%	7,734
Feb 13, 2026	39.83	40.28	39.83	40.18	40.18	1.01%	6,611
Feb 12, 2026	40.31	40.31	39.59	39.78	39.78	-0.60%	3,459
Feb 11, 2026	40.74	40.74	39.93	40.02	40.02	-1.60%	5,987
Feb 10, 2026	40.39	40.69	40.31	40.67	40.67	0.94%	4,568
Feb 9, 2026	40.30	40.43	40.24	40.29	40.29	-0.17%	6,330
Feb 6, 2026	39.94	40.45	39.94	40.36	40.36	1.79%	5,366
Feb 5, 2026	39.62	39.81	39.52	39.65	39.65	-1.00%	6,844
Feb 4, 2026	39.30	40.31	39.30	40.05	40.05	2.43%	3,352
Feb 3, 2026	39.31	39.58	38.78	39.10	39.10	0.10%	5,129
Feb 2, 2026	38.79	39.12	38.79	39.06	39.06	-0.08%	8,071
Jan 30, 2026	38.97	39.09	38.72	39.09	39.09	-0.03%	3,585
Jan 29, 2026	39.05	39.10	38.83	39.10	39.10	0.75%	14,642
Jan 28, 2026	38.89	39.05	38.63	38.81	38.81	-0.23%	18,676
Jan 27, 2026	39.21	39.21	38.68	38.90	38.90	-0.73%	11,632
Jan 26, 2026	39.11	39.21	38.99	39.19	39.19	0.02%	5,832
Jan 23, 2026	39.23	39.32	39.11	39.18	39.18	-0.76%	5,680
Jan 22, 2026	39.56	39.56	39.35	39.48	39.48	0.79%	124,336
Jan 21, 2026	38.93	39.22	38.75	39.17	39.17	1.32%	65,867
Jan 20, 2026	38.79	39.04	38.57	38.66	38.66	-1.65%	16,664
Jan 16, 2026	39.28	39.39	39.26	39.31	39.31	-0.53%	14,251
Jan 15, 2026	39.45	39.69	39.35	39.52	39.52	0.36%	14,547
Jan 14, 2026	39.22	39.44	39.20	39.38	39.38	0.20%	16,542
Jan 13, 2026	39.70	39.70	39.24	39.30	39.30	-0.87%	12,146
Jan 12, 2026	39.78	39.85	39.58	39.65	39.65	-0.71%	6,450
Jan 9, 2026	39.67	39.93	39.67	39.93	39.93	1.14%	12,148
Jan 8, 2026	38.86	39.65	38.86	39.48	39.48	1.26%	9,612
Jan 7, 2026	39.61	39.61	38.84	38.99	38.99	-1.22%	154,446
Jan 6, 2026	39.19	39.50	39.19	39.47	39.47	0.51%	7,076
Jan 5, 2026	39.23	39.51	39.23	39.27	39.27	0.87%	4,812
Jan 2, 2026	38.78	39.06	38.78	38.93	38.93	0.18%	4,326
Dec 31, 2025	39.18	39.18	38.86	38.86	38.86	-0.65%	4,561
Dec 30, 2025	39.20	39.29	39.05	39.11	39.11	-0.32%	11,314
Dec 29, 2025	39.29	39.33	39.18	39.24	39.24	-0.25%	4,313
Dec 26, 2025	39.49	39.49	39.28	39.34	39.34	-0.28%	4,879
Dec 24, 2025	39.44	39.68	39.40	39.45	39.45	0.08%	5,783
Dec 23, 2025	39.29	39.65	39.29	39.42	39.42	-0.20%	29,592
Dec 22, 2025	39.33	39.69	39.29	39.50	39.50	0.15%	19,524
Dec 19, 2025	39.36	39.46	39.32	39.44	39.44	-	7,565
Dec 18, 2025	39.60	39.63	39.31	39.44	39.44	-0.53%	4,381
Dec 17, 2025	39.68	39.68	39.50	39.65	39.65	-1.42%	5,329
Dec 16, 2025	40.39	40.39	40.12	40.22	39.48	-0.79%	10,471
Dec 15, 2025	40.55	40.55	40.29	40.54	39.80	-0.20%	5,141
Dec 12, 2025	40.50	40.71	40.42	40.62	39.88	-0.20%	12,220
Dec 11, 2025	40.37	40.79	40.36	40.70	39.95	0.67%	8,269
Dec 10, 2025	39.88	40.43	39.58	40.43	39.69	1.61%	6,178
Dec 9, 2025	39.73	39.90	39.67	39.79	39.06	0.29%	6,036
Dec 8, 2025	39.94	39.94	39.56	39.68	38.95	-0.26%	8,917
Dec 5, 2025	40.16	40.29	39.55	39.78	39.05	-0.48%	25,488
Dec 4, 2025	40.05	40.10	39.93	39.97	39.24	-0.43%	20,812
Dec 3, 2025	40.04	40.22	39.89	40.14	39.41	0.34%	11,796