LeaderSharesTM AlphaFactor® US Core Equity ETF (LSAF) Historical Stock Data
45.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LSAF is up 0.05% a day on average. There have been 16 days where LeaderSharesTM AlphaFactor® US Core Equity ETF closed green and 14 days where LSAF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 45.05 | 45.67 | ↑$0.62 (1.38%) | 45.05 | 45.79 | 5.11K |
| 2025-12-09 | 45.04 | 44.97 | ↓$0.07 (-0.16%) | 44.97 | 45.18 | 4.39K |
| 2025-12-08 | 45.32 | 44.98 | ↓$0.34 (-0.74%) | 44.94 | 45.32 | 2.94K |
| 2025-12-05 | 45.26 | 45.29 | ↑$0.03 (0.07%) | 45.26 | 45.51 | 31.74K |
| 2025-12-04 | 45.09 | 45.08 | ↓$0.01 (-0.02%) | 44.98 | 45.15 | 34.72K |
| 2025-12-03 | 44.91 | 45.11 | ↑$0.20 (0.44%) | 44.91 | 45.19 | 8.35K |
| 2025-12-02 | 44.72 | 44.86 | ↑$0.14 (0.31%) | 44.67 | 44.98 | 6.94K |
| 2025-12-01 | 44.78 | 44.82 | ↑$0.04 (0.09%) | 44.78 | 45.25 | 20.47K |
| 2025-11-28 | 45.03 | 44.93 | ↓$0.10 (-0.22%) | 44.93 | 45.14 | 5.66K |
| 2025-11-26 | 44.78 | 44.92 | ↑$0.13 (0.30%) | 44.78 | 45.14 | 14.36K |
| 2025-11-25 | 44.09 | 44.65 | ↑$0.56 (1.27%) | 44.09 | 44.66 | 5.74K |
| 2025-11-24 | 43.53 | 43.75 | ↑$0.22 (0.51%) | 43.53 | 43.88 | 9.63K |
| 2025-11-21 | 42.69 | 43.40 | ↑$0.71 (1.67%) | 42.69 | 43.63 | 4.37K |
| 2025-11-20 | 42.74 | 42.47 | ↓$0.28 (-0.65%) | 42.47 | 42.79 | 6.74K |
| 2025-11-19 | 43.22 | 43.09 | ↓$0.13 (-0.29%) | 42.88 | 43.22 | 4.43K |
| 2025-11-18 | 42.90 | 43.11 | ↑$0.21 (0.49%) | 42.90 | 43.31 | 4.96K |
| 2025-11-17 | 44.02 | 43.12 | ↓$0.90 (-2.05%) | 43.04 | 44.02 | 4.80K |
| 2025-11-14 | 44.16 | 44.08 | ↓$0.08 (-0.17%) | 44.08 | 44.39 | 4.37K |
| 2025-11-13 | 45.05 | 44.39 | ↓$0.66 (-1.47%) | 44.35 | 45.11 | 6.21K |
| 2025-11-12 | 44.82 | 45.14 | ↑$0.32 (0.72%) | 44.82 | 45.31 | 7.50K |
| 2025-11-11 | 44.63 | 44.75 | ↑$0.12 (0.28%) | 44.63 | 44.88 | 8.65K |
| 2025-11-10 | 44.75 | 44.64 | ↓$0.11 (-0.25%) | 44.54 | 44.78 | 6.17K |
| 2025-11-07 | 43.89 | 44.38 | ↑$0.49 (1.12%) | 43.89 | 44.41 | 5.54K |
| 2025-11-06 | 44.27 | 43.86 | ↓$0.41 (-0.93%) | 43.82 | 44.34 | 7.67K |
| 2025-11-05 | 43.94 | 44.11 | ↑$0.17 (0.39%) | 43.84 | 44.29 | 9.29K |
| 2025-11-04 | 43.64 | 43.84 | ↑$0.20 (0.46%) | 43.64 | 43.93 | 8.10K |
| 2025-11-03 | 44.09 | 44.06 | ↓$0.03 (-0.07%) | 43.62 | 44.12 | 8.84K |
| 2025-10-31 | 43.90 | 44.10 | ↑$0.20 (0.46%) | 43.82 | 44.16 | 13.75K |
| 2025-10-30 | 44.07 | 43.81 | ↓$0.26 (-0.58%) | 43.81 | 44.35 | 9.32K |
| 2025-10-29 | 44.61 | 44.26 | ↓$0.35 (-0.78%) | 44.14 | 44.81 | 24.59K |
Create an account or log in to view more rows.
$LSAF free to hold
$LSAF to the moon!
$LSAF always with good potential for a long term Hodl
$LSAF HOLDING LONG AND STRONG!!!
$LSAF steady steady n hold
$LSAF this sell-off is meh.
$LSAF fake wall lets break it
$LSAF choo choo
$LSAF due for a spike!
$LSAF this market love evrry dips let’s see