Leadershares Alphafactor Tactical Focused ETF (NY: LSAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)