Leadershares Alphafactor Tactical Focused ETF (NY: LSAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	43.25	43.38	43.22	43.34	13,634	+0.33(+0.76%)
Nov 21, 2024	42.49	43.11	42.49	43.01	9,670	+0.75(+1.76%)
Nov 20, 2024	42.14	42.31	42.00	42.27	8,845	+0.12(+0.28%)
Nov 19, 2024	41.89	42.19	41.89	42.15	15,548	-0.10(-0.23%)
Nov 18, 2024	42.07	42.26	42.07	42.25	4,355	+0.40(+0.94%)
Nov 15, 2024	41.89	42.06	41.73	41.85	9,463	-0.20(-0.48%)
Nov 14, 2024	42.29	42.29	42.05	42.05	14,547	-0.27(-0.64%)
Nov 13, 2024	42.38	42.50	42.30	42.32	15,188	+0.00(+0.01%)
Nov 12, 2024	42.14	42.54	42.14	42.32	15,682	-0.33(-0.77%)
Nov 11, 2024	42.69	42.69	42.55	42.65	6,513	+0.47(+1.12%)
Nov 08, 2024	42.15	42.25	42.09	42.17	10,095	-0.13(-0.31%)
Nov 07, 2024	42.26	42.30	42.14	42.30	11,505	+0.24(+0.56%)
Nov 06, 2024	41.80	42.07	41.70	42.06	9,916	+1.01(+2.47%)
Nov 05, 2024	40.82	41.09	40.82	41.05	5,160	+0.35(+0.85%)
Nov 04, 2024	40.79	40.88	40.44	40.70	7,307	+0.13(+0.33%)
Nov 01, 2024	40.72	40.97	40.57	40.57	10,018	-0.20(-0.48%)
Oct 31, 2024	41.21	41.21	40.77	40.77	9,460	-0.40(-0.98%)
Oct 30, 2024	41.16	41.37	41.16	41.17	3,397	+0.09(+0.22%)
Oct 29, 2024	41.10	41.17	41.07	41.08	11,428	-0.26(-0.64%)
Oct 28, 2024	41.18	41.40	41.18	41.34	5,550	+0.15(+0.37%)
Oct 25, 2024	41.66	41.66	41.19	41.19	6,468	-0.15(-0.36%)
Oct 24, 2024	41.27	41.43	41.22	41.34	15,300	+0.36(+0.88%)
Oct 23, 2024	41.17	41.19	40.83	40.98	9,159	-0.20(-0.49%)
Oct 22, 2024	41.04	41.25	41.04	41.18	9,383	-0.03(-0.07%)
Oct 21, 2024	41.73	41.73	41.20	41.21	3,661	-0.54(-1.30%)
Oct 18, 2024	41.67	41.89	41.64	41.75	10,882	-0.04(-0.09%)
Oct 17, 2024	41.82	41.82	41.75	41.79	4,743	-0.15(-0.36%)
Oct 16, 2024	41.63	42.00	41.63	41.94	7,676	+0.44(+1.07%)
Oct 15, 2024	41.56	41.85	41.48	41.49	7,698	-0.20(-0.48%)
Oct 14, 2024	41.47	41.75	41.47	41.69	8,044	+0.11(+0.25%)
Oct 11, 2024	41.52	41.64	41.52	41.58	2,018	+0.36(+0.88%)
Oct 10, 2024	41.30	41.35	41.16	41.22	11,444	-0.15(-0.36%)
Oct 09, 2024	41.33	41.45	41.17	41.37	12,095	+0.16(+0.39%)
Oct 08, 2024	41.45	41.45	41.21	41.21	12,090	-0.31(-0.74%)
Oct 07, 2024	41.69	41.71	41.33	41.52	6,972	-0.28(-0.68%)
Oct 04, 2024	41.80	41.80	41.72	41.80	5,634	+0.22(+0.52%)
Oct 03, 2024	41.44	41.62	41.44	41.58	6,611	-0.05(-0.11%)
Oct 02, 2024	41.58	41.75	41.55	41.63	7,124	-0.01(-0.03%)
Oct 01, 2024	41.72	41.74	41.33	41.64	4,109	-0.10(-0.25%)
Sep 30, 2024	41.53	41.74	41.48	41.74	6,487	+0.07(+0.16%)
Sep 27, 2024	41.84	41.85	41.61	41.68	5,615	+0.27(+0.66%)
Sep 26, 2024	41.23	41.52	41.23	41.41	16,480	+0.34(+0.82%)
Sep 25, 2024	41.34	41.34	41.06	41.07	7,239	-0.28(-0.68%)
Sep 24, 2024	41.34	41.40	41.34	41.35	8,264	+0.15(+0.36%)
Sep 23, 2024	40.97	41.23	40.97	41.20	11,258	+0.24(+0.59%)
Sep 20, 2024	40.99	41.02	40.81	40.96	5,280	+0.05(+0.12%)
Sep 19, 2024	41.10	41.10	40.90	40.91	11,502	+0.36(+0.89%)
Sep 18, 2024	40.61	40.99	40.55	40.55	4,508	+0.04(+0.10%)
Sep 17, 2024	40.46	40.69	40.38	40.51	9,948	+0.25(+0.62%)
Sep 16, 2024	40.30	40.30	40.09	40.26	20,283	+0.28(+0.71%)
Sep 13, 2024	39.63	39.98	39.63	39.98	13,167	+0.55(+1.41%)
Sep 12, 2024	39.28	39.46	39.20	39.42	29,354	+0.27(+0.70%)
Sep 11, 2024	39.20	39.20	38.78	39.15	4,772	-0.19(-0.48%)
Sep 10, 2024	39.34	39.42	39.21	39.34	6,959	-0.15(-0.38%)
Sep 09, 2024	39.69	39.69	39.46	39.49	8,190	+0.08(+0.20%)
Sep 06, 2024	39.87	39.87	39.41	39.41	7,202	-0.49(-1.23%)
Sep 05, 2024	39.98	40.04	39.88	39.90	4,070	-0.34(-0.84%)
Sep 04, 2024	40.17	40.44	40.16	40.24	8,799	-0.13(-0.32%)