Leadershares Alphafactor Tactical Focused ETF (NY: LSAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	37.56	38.05	37.53	38.04	5,578	+0.55(+1.47%)
May 30, 2024	37.31	37.49	37.31	37.49	7,388	+0.16(+0.42%)
May 29, 2024	37.47	37.47	37.29	37.34	7,407	-0.34(-0.91%)
May 28, 2024	37.97	37.97	37.61	37.68	7,703	-0.21(-0.55%)
May 24, 2024	37.89	37.96	37.85	37.89	5,224	+0.24(+0.63%)
May 23, 2024	37.84	37.93	37.65	37.65	19,862	-0.35(-0.93%)
May 22, 2024	38.20	38.20	37.93	38.00	11,097	-0.27(-0.70%)
May 21, 2024	38.35	38.42	38.27	38.27	6,379	-0.05(-0.12%)
May 20, 2024	38.40	38.42	38.30	38.32	6,927	-0.16(-0.41%)
May 17, 2024	38.42	38.51	38.36	38.48	13,266	+0.04(+0.12%)
May 16, 2024	38.49	38.56	38.43	38.43	6,482	-0.19(-0.49%)
May 15, 2024	38.58	38.64	38.57	38.62	4,310	+0.20(+0.52%)
May 14, 2024	38.36	38.42	38.28	38.42	8,720	+0.15(+0.38%)
May 13, 2024	38.50	38.50	38.28	38.28	4,455	+0.01(+0.02%)
May 10, 2024	38.21	38.28	38.16	38.27	8,087	+0.15(+0.40%)
May 09, 2024	37.69	38.12	37.69	38.12	5,697	+0.62(+1.65%)
May 08, 2024	37.40	37.61	37.40	37.50	25,411	+0.14(+0.38%)
May 07, 2024	37.45	37.57	37.36	37.36	15,258	-0.14(-0.36%)
May 06, 2024	37.29	37.50	37.29	37.50	7,589	+0.38(+1.04%)
May 03, 2024	37.04	37.13	37.04	37.11	16,976	+0.20(+0.55%)
May 02, 2024	36.73	36.94	36.60	36.91	4,439	+0.26(+0.71%)
May 01, 2024	36.63	36.89	36.58	36.65	7,689	+0.05(+0.14%)
Apr 30, 2024	37.14	37.14	36.60	36.60	8,364	-0.75(-2.01%)
Apr 29, 2024	37.13	37.38	37.13	37.35	7,345	+0.33(+0.90%)
Apr 26, 2024	37.05	37.14	37.01	37.01	2,597	+0.02(+0.05%)
Apr 25, 2024	36.85	37.04	36.84	36.99	6,934	-0.30(-0.81%)
Apr 24, 2024	37.13	37.30	37.06	37.30	6,827	+0.17(+0.45%)
Apr 23, 2024	37.02	37.21	37.02	37.13	5,713	+0.36(+0.99%)
Apr 22, 2024	36.70	37.02	36.70	36.77	4,874	+0.28(+0.77%)
Apr 19, 2024	36.19	36.61	36.19	36.49	5,737	+0.19(+0.53%)
Apr 18, 2024	36.32	36.53	36.18	36.29	19,380	+0.02(+0.05%)
Apr 17, 2024	36.62	36.62	36.21	36.27	13,977	-0.15(-0.42%)
Apr 16, 2024	36.65	36.65	36.33	36.43	8,093	-0.06(-0.18%)
Apr 15, 2024	37.17	37.17	36.49	36.49	15,858	-0.34(-0.92%)
Apr 12, 2024	37.42	37.42	36.83	36.83	69,685	-0.81(-2.16%)
Apr 11, 2024	37.73	37.73	37.38	37.64	7,383	+0.01(+0.01%)
Apr 10, 2024	37.67	37.78	37.48	37.64	12,237	-0.51(-1.33%)
Apr 09, 2024	38.31	38.31	38.05	38.14	10,289	-0.04(-0.10%)
Apr 08, 2024	38.26	38.31	38.18	38.18	11,971	+0.03(+0.08%)
Apr 05, 2024	37.93	38.30	37.93	38.15	14,884	+0.26(+0.68%)
Apr 04, 2024	38.54	38.54	37.83	37.89	8,515	-0.41(-1.06%)
Apr 03, 2024	38.17	38.37	38.12	38.30	46,107	+0.12(+0.31%)
Apr 02, 2024	38.24	38.24	38.06	38.18	13,641	-0.30(-0.78%)
Apr 01, 2024	38.75	38.75	38.46	38.48	39,288	-0.32(-0.83%)
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%)
Jan 02, 2024	34.42	34.93	34.41	34.87	9,052	+0.40(+1.16%)
Dec 29, 2023	34.68	34.68	34.47	34.47	7,370	-0.13(-0.38%)
Dec 28, 2023	34.71	34.75	34.53	34.60	30,023	-0.16(-0.46%)
Dec 27, 2023	34.81	34.89	34.72	34.76	12,464	-0.06(-0.17%)
Dec 26, 2023	34.83	34.93	34.74	34.82	9,566	+0.10(+0.29%)
Dec 22, 2023	34.70	34.92	34.64	34.72	34,201	+0.19(+0.55%)
Dec 21, 2023	34.47	34.53	34.31	34.53	38,192	+0.31(+0.91%)
Dec 20, 2023	34.64	34.84	34.22	34.22	86,145	-0.43(-1.25%)
Dec 19, 2023	34.42	34.71	34.42	34.65	11,400	+0.35(+1.03%)
Dec 18, 2023	34.57	34.57	34.27	34.30	12,129	+0.03(+0.09%)
Dec 15, 2023	34.55	34.55	34.19	34.27	11,596	-0.33(-0.96%)
Dec 14, 2023	34.39	34.68	34.39	34.60	12,899	+0.78(+2.29%)
Dec 13, 2023	33.14	33.88	33.03	33.83	211,146	+0.72(+2.16%)
Dec 12, 2023	33.30	33.34	33.11	33.11	50,316	-0.24(-0.71%)
Dec 11, 2023	33.21	33.42	33.21	33.35	49,772	+0.33(+1.01%)
Dec 08, 2023	32.89	33.06	32.89	33.01	43,229	+0.21(+0.63%)
Dec 07, 2023	32.66	32.84	32.66	32.81	13,505	+0.19(+0.57%)
Dec 06, 2023	32.84	33.05	32.56	32.62	11,139	-0.15(-0.45%)
Dec 05, 2023	33.04	33.05	32.73	32.77	17,012	-0.38(-1.15%)
Dec 04, 2023	32.84	33.24	32.84	33.15	11,543	+0.10(+0.30%)
Dec 01, 2023	32.41	33.10	32.41	33.05	9,776	+0.65(+2.02%)
Nov 30, 2023	32.28	32.40	32.27	32.40	12,552	+0.20(+0.61%)
Nov 29, 2023	32.58	32.65	32.17	32.20	50,105	-0.14(-0.44%)
Nov 28, 2023	32.28	32.53	32.28	32.34	20,789	+0.01(+0.03%)
Nov 27, 2023	32.45	32.45	32.29	32.34	7,570	-0.15(-0.45%)
Nov 24, 2023	32.44	32.60	32.44	32.48	5,684	+0.00(+0.00%)
Nov 22, 2023	32.18	32.53	32.18	32.48	17,901	+0.28(+0.86%)
Nov 21, 2023	32.31	32.31	32.20	32.20	14,392	-0.18(-0.54%)
Nov 20, 2023	32.34	32.49	32.34	32.38	9,549	-0.02(-0.07%)
Nov 17, 2023	32.23	32.47	32.23	32.40	21,757	+0.23(+0.71%)
Nov 16, 2023	32.53	32.53	32.07	32.17	15,886	-0.46(-1.40%)
Nov 15, 2023	32.61	32.89	32.58	32.63	48,413	+0.13(+0.39%)
Nov 14, 2023	32.28	32.64	32.28	32.50	22,777	+0.87(+2.74%)
Nov 13, 2023	31.62	31.76	31.62	31.64	36,629	-0.12(-0.37%)
Nov 10, 2023	31.50	31.76	31.36	31.76	15,509	+0.43(+1.38%)
Nov 09, 2023	31.66	31.66	31.32	31.32	31,866	-0.23(-0.72%)
Nov 08, 2023	31.79	31.82	31.23	31.55	99,036	-0.31(-0.98%)
Nov 07, 2023	31.83	31.88	31.83	31.86	1,592,020	+0.00(+0.02%)
Nov 06, 2023	31.87	31.87	31.84	31.86	28,601	+0.01(+0.03%)
Nov 03, 2023	31.83	31.86	31.83	31.85	11,986	+0.00(+0.00%)
Nov 02, 2023	31.87	31.87	31.83	31.85	39,071	+0.01(+0.03%)
Nov 01, 2023	31.82	31.85	31.82	31.84	33,127	+0.00(+0.00%)
Oct 31, 2023	31.79	31.85	31.79	31.84	26,459	+0.01(+0.03%)
Oct 30, 2023	31.86	31.86	31.81	31.83	26,399	+0.01(+0.03%)
Oct 27, 2023	31.83	31.83	31.80	31.82	15,802	+0.00(+0.00%)
Oct 26, 2023	31.80	31.83	31.79	31.82	13,472	-0.00(-0.02%)
Oct 25, 2023	31.75	31.85	31.75	31.82	25,700	+0.01(+0.02%)
Oct 24, 2023	31.83	31.87	31.76	31.82	6,632	+0.02(+0.05%)
Oct 23, 2023	31.91	32.12	31.80	31.80	25,376	-0.35(-1.09%)
Oct 20, 2023	32.39	32.39	32.11	32.15	11,230	-0.22(-0.68%)
Oct 19, 2023	32.71	32.85	32.31	32.37	40,375	-0.47(-1.43%)
Oct 18, 2023	33.04	33.04	32.79	32.84	8,846	-0.29(-0.89%)
Oct 17, 2023	33.08	33.32	33.08	33.14	23,118	+0.30(+0.92%)
Oct 16, 2023	32.66	32.93	32.63	32.84	11,672	+0.52(+1.61%)
Oct 13, 2023	32.52	32.53	32.28	32.31	18,344	-0.08(-0.26%)
Oct 12, 2023	32.96	32.96	32.13	32.40	24,472	-0.44(-1.34%)
Oct 11, 2023	32.85	32.85	32.57	32.84	68,257	-0.02(-0.05%)
Oct 10, 2023	32.49	33.02	32.49	32.85	78,571	+0.42(+1.30%)
Oct 09, 2023	32.10	32.54	32.00	32.43	20,902	+0.34(+1.06%)
Oct 06, 2023	31.93	32.31	31.86	32.09	7,337	+0.03(+0.09%)
Oct 05, 2023	32.07	32.16	31.73	32.06	8,980	-0.04(-0.13%)
Oct 04, 2023	32.05	32.14	31.85	32.10	27,667	+0.06(+0.20%)
Oct 03, 2023	32.47	32.47	31.97	32.04	15,368	-0.57(-1.75%)
Oct 02, 2023	32.81	32.91	32.41	32.61	48,452	-0.27(-0.81%)
Sep 29, 2023	33.33	33.33	32.83	32.88	42,440	-0.29(-0.89%)
Sep 28, 2023	32.80	33.32	32.80	33.17	36,306	+0.40(+1.23%)
Sep 27, 2023	32.92	32.92	32.66	32.77	55,234	+0.06(+0.18%)
Sep 26, 2023	32.88	33.01	32.67	32.71	25,241	-0.40(-1.22%)
Sep 25, 2023	32.88	33.20	33.07	33.11	20,998	+0.10(+0.30%)
Sep 22, 2023	33.21	33.39	33.01	33.01	110,536	-0.15(-0.44%)
Sep 21, 2023	33.46	33.58	33.16	33.16	11,933	-0.36(-1.08%)
Sep 20, 2023	33.92	34.01	33.52	33.52	56,847	-0.19(-0.55%)
Sep 19, 2023	33.88	33.88	33.63	33.71	177,347	-0.18(-0.52%)
Sep 18, 2023	33.89	34.01	33.89	33.89	8,879	-0.02(-0.06%)
Sep 15, 2023	34.11	34.11	33.86	33.91	4,940	-0.26(-0.75%)
Sep 14, 2023	33.98	34.19	33.98	34.16	6,594	+0.36(+1.07%)
Sep 13, 2023	34.15	34.15	33.74	33.80	10,184	-0.36(-1.05%)
Sep 12, 2023	34.01	34.32	34.01	34.16	7,706	+0.10(+0.31%)
Sep 11, 2023	34.41	34.44	34.05	34.05	8,576	-0.11(-0.32%)
Sep 08, 2023	33.95	34.29	33.95	34.16	16,948	+0.31(+0.90%)
Sep 07, 2023	34.00	34.04	33.81	33.86	10,143	-0.14(-0.40%)
Sep 06, 2023	34.08	34.28	33.90	33.99	24,395	-0.18(-0.52%)
Sep 05, 2023	34.69	34.72	34.17	34.17	26,001	-0.57(-1.64%)
Sep 01, 2023	34.59	34.79	34.37	34.74	14,502	+0.43(+1.26%)
Aug 31, 2023	34.46	34.51	34.31	34.31	64,190	-0.09(-0.26%)
Aug 30, 2023	34.41	34.53	34.37	34.40	16,421	-0.04(-0.11%)
Aug 29, 2023	34.15	34.44	34.10	34.44	10,144	+0.39(+1.15%)
Aug 28, 2023	34.03	34.17	33.99	34.04	15,305	+0.20(+0.58%)
Aug 25, 2023	33.84	34.04	33.83	33.85	25,877	+0.05(+0.15%)
Aug 24, 2023	33.77	34.00	33.76	33.80	11,032	-0.08(-0.23%)
Aug 23, 2023	33.71	33.94	33.65	33.88	17,153	+0.08(+0.23%)
Aug 22, 2023	34.08	34.11	33.78	33.80	22,321	-0.17(-0.49%)
Aug 21, 2023	34.19	34.27	33.86	33.97	17,652	-0.18(-0.52%)
Aug 18, 2023	33.86	34.19	33.86	34.14	20,299	+0.24(+0.70%)
Aug 17, 2023	34.22	34.30	33.89	33.91	20,055	-0.25(-0.72%)
Aug 16, 2023	34.26	34.60	34.08	34.15	19,090	-0.18(-0.52%)
Aug 15, 2023	34.61	34.61	34.25	34.33	17,886	-0.54(-1.55%)
Aug 14, 2023	34.89	34.89	34.65	34.87	17,923	-0.06(-0.17%)
Aug 11, 2023	34.62	35.00	34.62	34.93	11,347	+0.16(+0.45%)
Aug 10, 2023	34.96	35.04	34.77	34.77	10,623	-0.07(-0.20%)
Aug 09, 2023	34.81	35.02	34.79	34.84	14,570	+0.09(+0.25%)
Aug 08, 2023	34.51	34.81	34.31	34.75	27,445	-0.05(-0.14%)
Aug 07, 2023	34.57	34.90	34.57	34.80	6,598	+0.29(+0.83%)
Aug 04, 2023	34.65	34.91	34.49	34.51	13,305	-0.03(-0.09%)
Aug 03, 2023	34.42	34.69	34.25	34.54	15,411	-0.10(-0.30%)
Aug 02, 2023	34.69	34.82	34.56	34.65	17,466	-0.28(-0.80%)
Aug 01, 2023	34.84	34.97	34.70	34.93	18,325	-0.08(-0.22%)
Jul 31, 2023	34.94	35.01	34.87	35.01	53,246	+0.21(+0.59%)
Jul 28, 2023	34.84	34.84	34.67	34.80	7,875	+0.28(+0.83%)
Jul 27, 2023	34.84	34.90	34.47	34.51	11,270	-0.24(-0.68%)
Jul 26, 2023	34.50	34.84	34.50	34.75	24,262	+0.11(+0.31%)
Jul 25, 2023	34.55	34.79	34.48	34.64	12,902	+0.04(+0.11%)
Jul 24, 2023	34.47	34.63	34.44	34.60	21,586	+0.19(+0.55%)
Jul 21, 2023	34.56	34.56	34.38	34.41	12,112	-0.01(-0.03%)
Jul 20, 2023	34.54	34.54	34.28	34.42	21,566	-0.16(-0.45%)
Jul 19, 2023	34.41	34.58	34.39	34.58	18,531	+0.23(+0.67%)
Jul 18, 2023	34.21	34.39	34.21	34.35	28,042	+0.44(+1.30%)
Jul 17, 2023	33.69	33.96	33.69	33.91	55,449	+0.10(+0.30%)
Jul 14, 2023	33.94	34.00	33.62	33.80	16,045	-0.34(-0.99%)
Jul 13, 2023	33.98	34.15	33.98	34.14	13,533	+0.26(+0.76%)
Jul 12, 2023	34.04	34.04	33.86	33.88	23,750	+0.15(+0.43%)
Jul 11, 2023	33.24	33.74	33.24	33.74	19,936	+0.68(+2.05%)
Jul 10, 2023	33.01	33.09	33.00	33.06	33,223	+0.24(+0.72%)
Jul 07, 2023	32.37	33.10	32.37	32.83	17,232	+0.38(+1.18%)
Jul 06, 2023	32.38	32.58	32.09	32.44	78,232	-0.21(-0.63%)
Jul 05, 2023	32.61	32.74	32.57	32.65	31,328	-0.19(-0.57%)
Jul 03, 2023	32.85	32.98	32.78	32.84	16,921	+0.06(+0.18%)
Jun 30, 2023	32.75	32.89	32.69	32.78	27,309	+0.19(+0.57%)
Jun 29, 2023	32.29	32.59	32.29	32.59	18,924	+0.35(+1.10%)
Jun 28, 2023	31.95	32.24	31.91	32.24	14,727	+0.14(+0.45%)
Jun 27, 2023	31.73	32.10	31.67	32.09	30,783	+0.44(+1.37%)
Jun 26, 2023	31.63	31.70	31.57	31.66	4,354	+0.20(+0.62%)
Jun 23, 2023	31.47	31.60	31.38	31.46	24,277	-0.25(-0.77%)
Jun 22, 2023	31.75	31.79	31.61	31.71	26,668	-0.24(-0.75%)
Jun 21, 2023	31.85	32.08	31.77	31.95	26,574	+0.03(+0.11%)
Jun 20, 2023	32.12	32.12	31.83	31.91	12,218	-0.30(-0.93%)
Jun 16, 2023	32.42	32.42	32.16	32.21	13,292	-0.14(-0.42%)