LeaderSharesTM AlphaFactor® US Core Equity ETF (LSAF) Historical Stock Data
36.86 ↓0.14 (-0.37%)
As of April 25, 2024, 1:23pm EST.
Historical Data
In the past 30 trading days, LSAF is down -0.07% a day on average. There have been 14 days where LeaderSharesTM AlphaFactor® US Core Equity ETF closed green and 16 days where LSAF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 36.66 | 37.00 | ↑$0.34 (0.92%) | 36.66 | 37.02 | 9.22K |
| 2024-04-24 | 37.24 | 37.32 | ↑$0.08 (0.21%) | 37.12 | 37.32 | 6.36K |
| 2024-04-23 | 37.02 | 37.29 | ↑$0.27 (0.72%) | 37.02 | 37.35 | 12.06K |
| 2024-04-22 | 36.56 | 36.74 | ↑$0.18 (0.50%) | 36.53 | 36.98 | 4.34K |
| 2024-04-19 | 36.35 | 36.44 | ↑$0.09 (0.24%) | 36.32 | 36.68 | 3.78K |
| 2024-04-18 | 36.66 | 36.43 | ↓$0.23 (-0.61%) | 36.42 | 36.83 | 18.30K |
| 2024-04-17 | 37.06 | 36.63 | ↓$0.43 (-1.16%) | 36.61 | 37.06 | 19.72K |
| 2024-04-16 | 36.94 | 36.91 | ↓$0.03 (-0.09%) | 36.70 | 37.03 | 7.88K |
| 2024-04-15 | 37.66 | 37.01 | ↓$0.65 (-1.72%) | 36.94 | 37.66 | 15.16K |
| 2024-04-12 | 37.72 | 37.39 | ↓$0.33 (-0.87%) | 37.32 | 37.72 | 46.34K |
| 2024-04-11 | 37.89 | 37.91 | ↑$0.02 (0.06%) | 37.69 | 37.95 | 19.37K |
| 2024-04-10 | 37.84 | 37.88 | ↑$0.04 (0.12%) | 37.78 | 38.00 | 12.88K |
| 2024-04-09 | 38.74 | 38.33 | ↓$0.41 (-1.06%) | 38.08 | 38.74 | 10.62K |
| 2024-04-08 | 38.64 | 38.60 | ↓$0.05 (-0.12%) | 38.55 | 38.68 | 11.74K |
| 2024-04-05 | 38.18 | 38.56 | ↑$0.38 (1.00%) | 38.18 | 38.67 | 13.42K |
| 2024-04-04 | 38.94 | 38.15 | ↓$0.79 (-2.03%) | 38.15 | 38.94 | 9.57K |
| 2024-04-03 | 38.51 | 38.72 | ↑$0.21 (0.55%) | 38.51 | 38.83 | 15.77K |
| 2024-04-02 | 38.60 | 38.53 | ↓$0.07 (-0.18%) | 38.38 | 38.60 | 12.78K |
| 2024-04-01 | 39.08 | 38.95 | ↓$0.13 (-0.33%) | 38.92 | 39.08 | 18.12K |
| 2024-03-28 | 39.15 | 39.17 | ↑$0.02 (0.04%) | 39.12 | 39.18 | 9K |
| 2024-03-27 | 38.90 | 39.04 | ↑$0.15 (0.38%) | 38.82 | 39.04 | 10.22K |
| 2024-03-26 | 38.85 | 38.68 | ↓$0.16 (-0.42%) | 38.68 | 38.87 | 9.60K |
| 2024-03-25 | 38.72 | 38.68 | ↓$0.04 (-0.10%) | 38.68 | 38.83 | 6.85K |
| 2024-03-22 | 38.78 | 38.71 | ↓$0.07 (-0.17%) | 38.64 | 38.78 | 10.73K |
| 2024-03-21 | 38.68 | 38.84 | ↑$0.16 (0.40%) | 38.68 | 38.89 | 15.43K |
| 2024-03-20 | 38.05 | 38.50 | ↑$0.45 (1.18%) | 38.05 | 38.50 | 3.97K |
| 2024-03-19 | 37.66 | 38.10 | ↑$0.44 (1.18%) | 37.66 | 38.10 | 12.59K |
| 2024-03-18 | 37.82 | 37.72 | ↓$0.10 (-0.26%) | 37.70 | 37.88 | 9.13K |
| 2024-03-15 | 37.72 | 37.65 | ↓$0.07 (-0.18%) | 37.58 | 37.72 | 10.47K |
| 2024-03-14 | 37.79 | 37.63 | ↓$0.16 (-0.42%) | 37.47 | 37.79 | 4.61K |
Create an account or log in to view more rows.
$LSAF the FOMO will be epic
$LSAF Market is down
No worries
$LSAF free to hold
$LSAF BUY BUY BUY
$LSAF longer we hold
more pressure on the shorts
$LSAF man this will be good in coming weeks
$LSAF trash
$LSAF Slapping that ask today
$LSAF what a horse shit show!
$LSAF strong move here