Free Trial

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

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free LSAT Stock Alerts
$38.27
+0.15 (+0.39%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

LeaderShares AlphaFactor Tactical Focused ETF Stock Price Performance

5 Day
Performance
+2.44%
1 Month
Performance
+3.91%
3 Month
Performance
+7.71%
6 Month
Performance
+18.34%
Year-To-Date
Performance
+11.02%
1 Year
Performance
+23.97%
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 Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

LSAT Stock Chart for Sunday, May, 12, 2024

LSAT Chart by TradingView

LeaderShares AlphaFactor Tactical Focused ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
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
02/28/2024$35.63$35.80
+0.48%		$35.86$35.629,431 shs$215.87 million
02/27/2024$35.49$35.63
+0.39%		$35.63$35.555,482 shs$214.85 million
02/26/2024$35.54$35.49
-0.14%		$35.70$35.4911,890 shs$214.01 million
02/23/2024$35.35$35.54
+0.54%		$35.62$35.406,453 shs$214.31 million
02/22/2024$35.05$35.35
+0.86%		$35.44$35.0320,053 shs$213.16 million
02/21/2024$34.87$35.05
+0.52%		$35.08$34.7814,038 shs$211.35 million
02/20/2024$35.09$34.87
-0.63%		$35.03$34.8632,674 shs$210.27 million
02/19/2024$35.09$35.09$35.32$35.0914,600 shs$211.59 million
02/16/2024$35.26$35.09
-0.48%		$35.32$35.0914,600 shs$211.59 million
02/15/2024$34.96$35.26
+0.87%		$35.30$34.989,748 shs$212.62 million
02/14/2024$34.47$34.96
+1.42%		$34.96$34.639,987 shs$210.78 million
02/13/2024$35.53$34.47
-3.00%		$34.78$34.4414,869 shs$207.82 million
02/12/2024$35.14$35.53
+1.11%		$35.61$35.358,291 shs$214.25 million

Related Companies:
This page (NYSEARCA:LSAT) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon to Transform U.S. Economy?
Porter & Company