Free Trial

LeaderShares AlphaFactor Tactical Focused ETF (LSAT) Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free LSAT Stock Alerts
$38.04
+0.55 (+1.47%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

LeaderShares AlphaFactor Tactical Focused ETF Stock Price Performance

5 Day
Performance
+0.41%
1 Month
Performance
+3.81%
3 Month
Performance
+5.71%
6 Month
Performance
+13.02%
Year-To-Date
Performance
+10.37%
1 Year
Performance
+22.05%
Receive LSAT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for LeaderShares AlphaFactor Tactical Focused ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

LSAT Stock Chart for Saturday, June, 1, 2024

LSAT Chart by TradingView

LeaderShares AlphaFactor Tactical Focused ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$37.49$38.04
+1.47%		$38.05$37.535,578 shs$145.69 million
05/30/2024$37.34$37.49
+0.40%		$37.49$37.317,388 shs$143.59 million
05/29/2024$37.68$37.34
-0.90%		$37.47$37.297,407 shs$143.01 million
05/28/2024$37.89$37.68
-0.55%		$37.97$37.617,323 shs$144.32 million
05/27/2024$37.89$37.89
+0.00%		$37.96$37.855,200 shs$145.12 million
05/24/2024$37.65$37.89
+0.64%		$37.96$37.855,224 shs$145.12 million
05/23/2024$38.00$37.65
-0.92%		$37.93$37.6519,862 shs$144.20 million
05/22/2024$38.27$38.00
-0.71%		$38.19$37.9311,097 shs$145.54 million
05/21/2024$38.32$38.27
-0.13%		$38.42$38.276,379 shs$146.57 million
05/20/2024$38.48$38.32
-0.41%		$38.42$38.306,927 shs$146.77 million
05/17/2024$38.43$38.48
+0.13%		$38.51$38.3613,266 shs$147.38 million
05/16/2024$38.62$38.43
-0.50%		$38.56$38.436,482 shs$147.19 million
05/15/2024$38.42$38.62
+0.53%		$38.64$38.574,310 shs$147.93 million
05/14/2024$38.28$38.42
+0.37%		$38.42$38.288,720 shs$147.15 million
05/13/2024$38.27$38.28
+0.02%		$38.44$38.284,455 shs$147.37 million
05/10/2024$38.12$38.27
+0.39%		$38.28$38.168,087 shs$147.34 million
05/09/2024$37.50$38.12
+1.65%		$38.12$37.695,697 shs$146.76 million
05/08/2024$37.36$37.50
+0.38%		$37.61$37.4025,411 shs$144.38 million
05/07/2024$37.50$37.36
-0.37%		$37.57$37.3615,258 shs$143.83 million
05/06/2024$37.11$37.50
+1.05%		$37.50$37.297,589 shs$144.38 million
05/03/2024$36.91$37.11
+0.55%		$37.14$37.0416,976 shs$142.88 million
05/02/2024$36.65$36.91
+0.72%		$36.94$36.604,439 shs$142.10 million
05/01/2024$36.60$36.65
+0.14%		$36.89$36.587,689 shs$141.09 million
04/30/2024$37.35$36.60
-2.01%		$37.14$36.608,364 shs$140.90 million
04/29/2024$37.01$37.35
+0.90%		$37.38$37.137,345 shs$143.79 million
04/26/2024$36.99$37.01
+0.05%		$37.14$37.012,597 shs$142.49 million
04/25/2024$37.30$36.99
-0.83%		$37.04$36.846,934 shs$144.26 million
04/24/2024$37.13$37.30
+0.46%		$37.30$37.066,827 shs$145.47 million
04/23/2024$36.77$37.13
+0.99%		$37.21$37.025,713 shs$144.81 million
04/22/2024$36.49$36.77
+0.77%		$37.02$36.704,874 shs$143.39 million
04/19/2024$36.22$36.49
+0.75%		$36.61$36.195,737 shs$142.31 million
04/18/2024$36.27$36.22
-0.14%		$36.53$36.2219,275 shs$141.26 million
04/17/2024$36.43$36.27
-0.44%		$36.62$36.2113,977 shs$141.45 million
04/16/2024$36.49$36.43
-0.16%		$36.65$36.338,093 shs$142.08 million
04/15/2024$36.83$36.49
-0.92%		$37.17$36.4915,858 shs$142.31 million
04/12/2024$37.64$36.83
-2.15%		$37.42$36.8369,685 shs$143.64 million
04/11/2024$37.64$37.64
+0.00%		$37.73$37.387,383 shs$146.80 million
04/10/2024$38.14$37.64
-1.31%		$37.78$37.4712,237 shs$146.80 million
04/09/2024$38.18$38.14
-0.10%		$38.31$38.0510,289 shs$229.98 million
04/08/2024$38.15$38.18
+0.08%		$38.31$38.1811,971 shs$230.23 million
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
04/05/2024$37.89$38.15
+0.69%		$38.30$37.9314,884 shs$230.04 million
04/04/2024$38.37$37.89
-1.25%		$38.54$37.838,515 shs$228.48 million
04/03/2024$38.25$38.37
+0.31%		$38.37$38.2346,107 shs$231.37 million
04/02/2024$38.48$38.25
-0.60%		$38.25$38.0613,641 shs$230.65 million
04/01/2024$38.80$38.48
-0.84%		$38.75$38.4639,288 shs$232.03 million
03/29/2024$38.80$38.80$38.80$38.729,296 shs$233.99 million
03/28/2024$38.61$38.80
+0.50%		$38.80$38.729,296 shs$233.99 million
03/27/2024$38.07$38.61
+1.41%		$38.61$38.229,711 shs$232.82 million
03/26/2024$38.16$38.07
-0.23%		$38.18$38.057,892 shs$229.58 million
03/25/2024$38.07$38.16
+0.23%		$38.30$38.128,598 shs$230.11 million
03/22/2024$38.17$38.07
-0.26%		$38.09$37.9711,706 shs$229.56 million
03/21/2024$37.91$38.17
+0.69%		$38.23$38.0515,754 shs$230.17 million
03/20/2024$37.49$37.91
+1.12%		$37.91$37.447,039 shs$228.60 million
03/19/2024$37.10$37.49
+1.05%		$37.49$37.0412,411 shs$226.07 million
03/18/2024$37.06$37.10
+0.12%		$37.26$37.0013,077 shs$223.71 million
03/15/2024$37.19$37.06
-0.35%		$37.28$37.047,948 shs$223.47 million
03/14/2024$37.17$37.19
+0.05%		$37.39$37.124,875 shs$224.26 million
03/13/2024$36.83$37.17
+0.92%		$37.27$37.1310,656 shs$224.14 million
03/12/2024$36.70$36.83
+0.35%		$36.84$36.695,257 shs$222.09 million
03/11/2024$36.51$36.70
+0.51%		$36.74$36.486,734 shs$221.30 million
03/08/2024$36.53$36.51
-0.05%		$36.62$36.505,885 shs$220.16 million
03/07/2024$36.40$36.53
+0.36%		$36.56$36.4513,771 shs$220.28 million
03/06/2024$36.22$36.40
+0.50%		$36.56$36.379,496 shs$219.49 million
03/05/2024$36.17$36.22
+0.14%		$36.35$36.176,434 shs$218.41 million
03/04/2024$36.03$36.17
+0.38%		$36.21$36.076,354 shs$218.11 million
03/01/2024$35.95$35.99
+0.11%		$36.06$35.935,007 shs$217.02 million
02/29/2024$35.80$35.95
+0.42%		$35.96$35.7911,507 shs$216.78 million

Related Companies:
This page (NYSEARCA:LSAT) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Bill Clinton Backing Biden Replacement???
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
“This will be one of the biggest revolutions ever.” - NVIDIA CEO
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders