Leadershares Alphafactor Tactical Focused ETF (NY: LSAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	32.34	32.34	31.67	31.67	19,169	-0.84(-2.60%)
Apr 28, 2022	32.18	32.68	31.91	32.51	6,788	+0.40(+1.24%)
Apr 27, 2022	32.16	32.48	32.06	32.12	22,944	-0.03(-0.11%)
Apr 26, 2022	32.66	32.66	32.15	32.15	21,035	-0.65(-1.98%)
Apr 25, 2022	31.93	32.80	31.93	32.80	21,769	+0.25(+0.77%)
Apr 22, 2022	33.22	33.22	32.55	32.55	26,999	-1.16(-3.43%)
Apr 21, 2022	34.51	34.51	33.66	33.71	7,637	-0.71(-2.06%)
Apr 20, 2022	34.45	34.59	34.32	34.42	14,708	+0.40(+1.19%)
Apr 19, 2022	33.78	34.08	33.78	34.01	7,227	+0.61(+1.82%)
Apr 18, 2022	33.10	33.56	33.10	33.40	11,816	+0.13(+0.38%)
Apr 14, 2022	33.71	33.71	33.28	33.28	16,035	-0.20(-0.60%)
Apr 13, 2022	33.18	33.48	33.18	33.48	16,070	+0.39(+1.17%)
Apr 12, 2022	33.56	33.70	33.02	33.09	17,218	-0.04(-0.13%)
Apr 11, 2022	33.23	33.62	33.13	33.13	19,856	-0.33(-0.97%)
Apr 08, 2022	33.22	33.66	33.22	33.46	22,194	+0.20(+0.59%)
Apr 07, 2022	33.31	33.40	32.88	33.26	22,260	+0.16(+0.49%)
Apr 06, 2022	33.23	33.24	32.95	33.10	9,501	-0.27(-0.80%)
Apr 05, 2022	33.61	33.68	33.37	33.37	12,818	-0.20(-0.59%)
Apr 04, 2022	33.63	33.64	33.52	33.57	16,198	-0.08(-0.23%)
Apr 01, 2022	34.43	34.43	33.49	33.64	25,020	-0.13(-0.39%)
Mar 31, 2022	34.07	34.15	33.78	33.78	15,945	-0.42(-1.24%)
Mar 30, 2022	34.61	34.61	34.17	34.20	30,030	-0.35(-1.02%)
Mar 29, 2022	34.55	34.92	34.35	34.55	19,722	+0.42(+1.23%)
Mar 28, 2022	34.37	34.37	33.97	34.13	28,540	-0.24(-0.69%)
Mar 25, 2022	34.35	34.37	34.15	34.37	77,981	+0.30(+0.87%)
Mar 24, 2022	33.85	34.11	33.85	34.07	12,689	+0.35(+1.03%)
Mar 23, 2022	33.99	34.00	33.73	33.73	6,257	-0.51(-1.49%)
Mar 22, 2022	34.19	34.48	34.17	34.23	33,029	+0.33(+0.97%)
Mar 21, 2022	34.17	34.17	33.84	33.90	6,897	-0.25(-0.74%)
Mar 18, 2022	33.58	34.16	33.58	34.16	8,996	+0.33(+0.97%)
Mar 17, 2022	34.85	34.85	33.51	33.83	15,920	-0.19(-0.57%)
Mar 16, 2022	33.64	34.02	33.37	34.02	4,718	+0.77(+2.32%)
Mar 15, 2022	33.06	33.40	32.82	33.25	18,688	+0.63(+1.92%)
Mar 14, 2022	33.01	33.01	32.44	32.62	9,160	-0.18(-0.56%)
Mar 11, 2022	33.16	33.20	32.80	32.80	28,637	-0.03(-0.10%)
Mar 10, 2022	32.64	32.86		32.84	30,362	-0.15(-0.46%)
Mar 09, 2022	32.98	33.25	32.97	32.99	16,690	+0.74(+2.29%)
Mar 08, 2022	32.27	32.98	32.16	32.25	19,532	+0.02(+0.06%)
Mar 07, 2022	32.78	32.78	32.21	32.23	20,633	-1.12(-3.36%)
Mar 04, 2022	33.34	33.37	32.99	33.35	24,649	-0.50(-1.47%)
Mar 03, 2022	33.46	33.96	33.46	33.85	25,973	-0.05(-0.14%)
Mar 02, 2022	33.54	34.02	33.51	33.90	15,081	+0.89(+2.69%)
Mar 01, 2022	33.89	33.89	32.88	33.01	14,583	-0.83(-2.45%)
Feb 28, 2022	33.55	33.84	33.49	33.84	27,957	-0.04(-0.11%)
Feb 25, 2022	33.19	33.91	33.27	33.88	16,673	+1.00(+3.03%)
Feb 24, 2022	32.11	32.88	31.92	32.88	29,643	+0.18(+0.54%)
Feb 23, 2022	33.73	33.73	32.71	32.71	20,930	-0.63(-1.89%)
Feb 22, 2022	33.85	33.92	33.19	33.33	66,823	-0.67(-1.96%)
Feb 18, 2022				34.00	0	-0.07(-0.19%)
Feb 17, 2022	34.74	34.74	34.04	34.07	28,829	-0.88(-2.52%)
Feb 16, 2022	34.64	34.96	34.62	34.95	10,272	+0.34(+0.98%)
Feb 15, 2022	34.28	34.66	34.28	34.61	8,388	+0.67(+1.98%)
Feb 14, 2022	33.91	34.05	33.78	33.94	4,028	-0.30(-0.87%)
Feb 11, 2022	34.48	34.81	34.12	34.23	12,240	-0.37(-1.06%)
Feb 10, 2022	35.11	35.25	34.49	34.60	10,351	-0.61(-1.72%)
Feb 09, 2022	35.15	35.33	35.15	35.21	8,763	+0.38(+1.08%)
Feb 08, 2022	34.62	34.83	34.62	34.83	5,584	+0.65(+1.90%)
Feb 07, 2022	34.12	34.46	34.12	34.18	6,339	-0.06(-0.18%)
Feb 04, 2022	34.08	34.38	33.80	34.24	12,759	+0.21(+0.62%)
Feb 03, 2022	34.36		34.03	34.03	10,478	-0.50(-1.46%)
Feb 02, 2022	34.41	34.56	34.25	34.54	16,464	+0.26(+0.76%)