Leadershares Alphafactor Tactical Focused ETF (NY: LSAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	38.72	38.80	38.72	38.80	9,296	+0.19(+0.50%)
Mar 27, 2024	38.22	38.61	38.22	38.61	9,711	+0.53(+1.40%)
Mar 26, 2024	38.31	38.31	38.05	38.08	7,971	-0.08(-0.22%)
Mar 25, 2024	38.12	38.30	38.12	38.16	8,598	+0.09(+0.23%)
Mar 22, 2024	38.08	38.09	37.97	38.07	11,706	-0.10(-0.26%)
Mar 21, 2024	38.05	38.23	38.05	38.17	15,754	+0.26(+0.69%)
Mar 20, 2024	37.44	37.91	37.44	37.91	7,039	+0.41(+1.10%)
Mar 19, 2024	37.04	37.49	37.04	37.49	12,411	+0.39(+1.06%)
Mar 18, 2024	37.20	37.26	37.00	37.10	13,077	+0.04(+0.12%)
Mar 15, 2024	37.20	37.28	37.04	37.06	7,948	-0.13(-0.35%)
Mar 14, 2024	37.34	37.39	37.12	37.19	4,875	+0.02(+0.05%)
Mar 13, 2024	36.84	37.27	36.84	37.17	10,656	+0.35(+0.94%)
Mar 12, 2024	36.75	36.84	36.69	36.83	5,257	+0.12(+0.34%)
Mar 11, 2024	36.48	36.74	36.48	36.70	6,734	+0.19(+0.51%)
Mar 08, 2024	36.59	36.62	36.50	36.51	5,885	-0.02(-0.05%)
Mar 07, 2024	36.45	36.55	36.45	36.53	13,771	+0.09(+0.25%)
Mar 06, 2024	36.35	36.56	36.35	36.44	9,496	+0.22(+0.62%)
Mar 05, 2024	36.28	36.35	36.17	36.22	6,434	+0.12(+0.33%)
Mar 04, 2024	36.08	36.21	36.07	36.10	6,354	+0.07(+0.18%)
Mar 01, 2024	35.88	36.06	35.79	36.03	5,007	+0.09(+0.24%)
Feb 29, 2024	35.83	35.96	35.79	35.95	11,507	+0.15(+0.43%)
Feb 28, 2024	35.62	35.86	35.62	35.80	9,431	+0.17(+0.48%)
Feb 27, 2024	35.56	35.63	35.55	35.63	5,482	+0.13(+0.37%)
Feb 26, 2024	35.65	35.70	35.49	35.49	11,890	-0.05(-0.13%)
Feb 23, 2024	35.40	35.62	35.40	35.54	6,453	+0.19(+0.54%)
Feb 22, 2024	35.20	35.44	35.03	35.35	20,053	+0.30(+0.86%)
Feb 21, 2024	34.84	35.08	34.78	35.05	14,038	+0.18(+0.52%)
Feb 20, 2024	34.99	35.03	34.86	34.87	32,674	-0.22(-0.63%)
Feb 16, 2024	35.16	35.32	35.09	35.09	14,600	-0.17(-0.48%)
Feb 15, 2024	34.98	35.30	34.98	35.26	9,748	+0.32(+0.92%)
Feb 14, 2024	34.63	34.95	34.63	34.94	10,267	+0.33(+0.95%)
Feb 13, 2024	34.76	34.92	34.44	34.61	14,869	-0.92(-2.59%)
Feb 12, 2024	35.34	35.61	35.34	35.53	8,291	+0.39(+1.11%)
Feb 09, 2024	35.04	35.17	35.01	35.14	10,871	+0.19(+0.54%)
Feb 08, 2024	34.82	34.95	34.75	34.95	14,223	+0.16(+0.46%)
Feb 07, 2024	35.10	35.10	34.63	34.79	13,282	-0.11(-0.32%)
Feb 06, 2024	34.81	35.09	34.81	34.90	43,607	+0.15(+0.43%)
Feb 05, 2024	34.80	34.80	34.52	34.75	6,877	-0.22(-0.63%)
Feb 02, 2024	34.94	35.13	34.73	34.97	12,697	-0.01(-0.03%)
Feb 01, 2024	34.75	34.98	34.57	34.98	15,335	+0.30(+0.87%)
Jan 31, 2024	35.17	35.20	34.68	34.68	8,485	-0.47(-1.34%)
Jan 30, 2024	35.01	35.24	34.99	35.15	15,513	+0.12(+0.34%)
Jan 29, 2024	34.96	35.03	34.86	35.03	11,078	+0.03(+0.09%)
Jan 26, 2024	34.80	35.02	34.80	35.00	13,425	+0.19(+0.55%)
Jan 25, 2024	34.65	34.82	34.65	34.81	12,159	+0.53(+1.54%)
Jan 24, 2024	34.56	34.56	34.28	34.28	6,158	-0.30(-0.86%)
Jan 23, 2024	34.67	34.74	34.52	34.58	6,640	-0.03(-0.09%)
Jan 22, 2024	34.45	34.68	34.45	34.61	13,445	+0.29(+0.84%)
Jan 19, 2024	34.21	34.46	34.15	34.32	31,618	+0.21(+0.62%)
Jan 18, 2024	34.01	34.16	33.88	34.11	9,678	+0.17(+0.50%)
Jan 17, 2024	34.11	34.13	33.92	33.94	10,078	-0.19(-0.56%)
Jan 16, 2024	34.23	34.33	34.03	34.13	10,980	-0.28(-0.81%)
Jan 12, 2024	34.44	34.60	34.33	34.41	16,813	+0.07(+0.20%)
Jan 11, 2024	34.38	34.38	34.18	34.34	13,852	-0.05(-0.16%)
Jan 10, 2024	34.50	34.50	34.32	34.39	8,164	-0.05(-0.13%)
Jan 09, 2024	34.56	34.56	34.34	34.44	8,094	-0.21(-0.61%)
Jan 08, 2024	34.30	34.68	34.20	34.65	18,499	+0.35(+1.02%)
Jan 05, 2024	34.25	34.57	34.25	34.30	6,419	+0.12(+0.35%)
Jan 04, 2024	34.38	34.39	34.18	34.18	9,961	-0.19(-0.55%)
Jan 03, 2024	34.67	34.67	34.37	34.37	10,526	-0.50(-1.43%)