Leadershares Alphafactor Tactical Focused ETF (NY: LSAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	35.30	35.30	32.65	32.75	18,087	-0.22(-0.67%)
May 27, 2022	33.17	33.17	32.72	32.97	16,921	+0.61(+1.88%)
May 26, 2022	32.06	32.40	32.06	32.36	34,044	+0.74(+2.35%)
May 25, 2022	31.19	31.74	31.19	31.62	23,868	+0.65(+2.09%)
May 24, 2022	30.97	30.97	30.56	30.97	27,109	-0.27(-0.87%)
May 23, 2022	31.21	31.43	31.06	31.24	14,797	+0.44(+1.44%)
May 20, 2022	31.18	31.18	30.12	30.80	11,558	-0.37(-1.20%)
May 19, 2022	31.05	31.48	30.99	31.18	7,163	-0.10(-0.31%)
May 18, 2022	32.39	32.39	31.26	31.27	7,007	-1.26(-3.87%)
May 17, 2022	32.17	32.54	31.95	32.53	32,160	+1.00(+3.18%)
May 16, 2022	31.56	31.81	31.28	31.53	50,422	-0.05(-0.16%)
May 13, 2022	31.63	31.86	31.35	31.58	10,402	+0.64(+2.06%)
May 12, 2022	31.00	31.24	30.55	30.95	14,883	+0.05(+0.16%)
May 11, 2022	31.66	31.93	30.89	30.89	12,769	-0.56(-1.78%)
May 10, 2022	31.82	31.90	31.13	31.45	84,024	-0.20(-0.63%)
May 09, 2022	32.07	32.07	31.65	31.65	16,411	-0.67(-2.06%)
May 06, 2022	32.45	32.48	32.09	32.32	18,056	-0.21(-0.64%)
May 05, 2022	32.73	32.76	32.40	32.53	22,767	-0.95(-2.83%)
May 04, 2022	32.47	33.53	32.47	33.48	24,990	+1.12(+3.45%)
May 03, 2022	32.14	32.56	32.14	32.36	18,043	+0.40(+1.24%)
May 02, 2022	31.82	32.05	31.35	31.96	71,986	+0.29(+0.92%)
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%)