LeaderShares® AlphaFactor® Tactical Focused ETF

LSAT
🏛️ usa →
41.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 41.43 41.72 41.43 41.58 0.0M
2025-09-25 41.22 41.29 41.16 41.29 0.0M
2025-09-24 41.78 41.84 41.54 41.56 0.0M
2025-09-23 41.88 41.90 41.57 41.63 0.0M
2025-09-22 41.59 41.66 41.51 41.55 0.1M
2025-09-19 41.58 41.58 41.33 41.33 0.0M
2025-09-18 41.67 41.88 41.55 41.82 0.0M
2025-09-17 41.71 42.01 41.23 41.61 0.0M
2025-09-16 41.22 41.32 41.22 41.31 0.0M
2025-09-15 41.57 41.71 41.33 41.36 0.0M
2025-09-12 41.92 41.92 41.60 41.77 0.0M
2025-09-11 41.90 42.17 41.90 42.08 0.0M
2025-09-10 41.45 41.60 41.39 41.60 0.0M
2025-09-09 41.99 42.08 41.95 42.04 0.0M
2025-09-08 42.14 42.14 41.84 41.94 0.0M
2025-09-05 42.01 42.12 41.74 41.99 0.0M
2025-09-04 41.60 41.93 41.57 41.93 0.0M
2025-09-03 41.51 41.61 41.39 41.61 0.0M
2025-09-02 42.49 42.49 41.44 41.67 0.0M
2025-08-29 41.66 41.88 41.66 41.88 0.0M
2025-08-28 41.56 41.74 41.47 41.74 0.0M
2025-08-27 41.20 41.83 41.20 41.81 0.0M
2025-08-26 41.46 41.51 41.31 41.40 0.0M
2025-08-25 42.54 42.54 41.44 41.46 0.0M
2025-08-22 40.82 41.78 40.82 41.73 0.0M
2025-08-21 41.00 41.00 40.68 40.96 0.0M
2025-08-20 40.67 41.08 40.67 41.02 0.0M
2025-08-19 40.64 41.49 40.64 41.12 0.0M
2025-08-18 40.85 40.87 40.70 40.76 0.0M
2025-08-15 41.03 41.11 40.80 40.91 0.0M
2025-08-14 40.88 41.13 40.86 41.13 0.0M
2025-08-13 40.49 41.27 40.49 41.27 0.0M
2025-08-12 40.33 40.52 40.29 40.52 0.0M
2025-08-11 40.20 40.40 39.90 39.92 0.0M
2025-08-08 40.11 40.22 40.06 40.10 0.0M
2025-08-07 39.86 39.91 39.68 39.84 0.0M
2025-08-06 39.63 40.11 39.63 40.04 0.0M
2025-08-05 39.99 40.04 39.81 40.01 0.0M
2025-08-04 39.66 40.07 39.66 40.07 0.0M
2025-08-01 40.73 40.73 39.18 39.58 0.0M
2025-07-31 40.03 40.08 39.83 39.83 0.0M
2025-07-30 40.67 40.70 40.25 40.32 0.0M
2025-07-29 40.60 40.60 40.41 40.60 0.0M
2025-07-28 40.67 40.71 40.56 40.59 0.0M
2025-07-25 40.53 40.74 40.53 40.73 0.0M
2025-07-24 40.74 40.86 40.44 40.44 0.0M
2025-07-23 40.58 40.84 40.58 40.84 0.0M
2025-07-22 40.15 40.44 40.13 40.44 0.0M
2025-07-21 40.04 40.04 39.82 39.82 0.0M
2025-07-18 39.60 39.94 39.60 39.91 0.0M
2025-07-17 39.51 39.98 39.51 39.87 0.0M
2025-07-16 39.71 39.75 39.28 39.71 0.0M
2025-07-15 40.03 40.03 39.68 39.68 0.0M
2025-07-14 39.98 40.31 39.98 40.28 0.0M
2025-07-11 40.27 40.32 40.23 40.23 0.0M
2025-07-10 40.49 40.86 40.49 40.75 0.0M
2025-07-09 40.45 40.52 40.34 40.41 0.0M
2025-07-08 39.87 40.70 39.87 40.63 0.0M
2025-07-07 40.17 40.24 40.05 40.13 0.0M
2025-07-03 40.69 40.77 40.69 40.71 0.0M
2025-07-02 39.79 40.44 39.79 40.43 0.0M
2025-07-01 38.95 40.50 38.95 40.32 0.0M
2025-06-30 39.71 39.71 39.43 39.58 0.0M
2025-06-27 39.44 39.54 39.23 39.50 0.0M
2025-06-26 39.37 39.44 39.28 39.37 0.0M
2025-06-25 39.14 39.25 39.04 39.07 0.0M
2025-06-24 40.72 40.72 39.44 39.48 0.0M
2025-06-23 39.32 39.62 38.96 39.30 0.0M
2025-06-20 39.22 39.32 39.12 39.32 0.0M
2025-06-18 38.64 39.41 38.64 39.15 0.0M
2025-06-17 39.22 39.33 39.19 39.19 0.0M
2025-06-16 38.61 39.41 38.61 39.38 0.0M
2025-06-13 40.65 40.65 39.13 39.15 0.0M
2025-06-12 38.90 39.53 38.90 39.52 0.0M
2025-06-11 39.88 39.88 39.48 39.53 0.0M
2025-06-10 39.53 39.53 39.49 39.50 0.0M
2025-06-09 38.87 39.51 38.87 39.49 0.0M
2025-06-06 39.75 39.75 39.52 39.52 0.0M
2025-06-05 39.45 39.60 39.42 39.60 0.0M
2025-06-04 39.53 39.56 39.53 39.55 0.0M
2025-06-03 38.67 39.59 38.67 39.55 0.0M
2025-06-02 39.63 39.63 39.54 39.57 0.0M
2025-05-30 39.63 39.65 39.59 39.60 0.0M
2025-05-29 41.50 41.50 39.60 39.61 0.0M
2025-05-28 39.61 39.62 39.59 39.62 0.0M
2025-05-27 39.85 39.85 39.58 39.58 0.0M
2025-05-23 39.77 39.78 39.72 39.77 0.0M
2025-05-22 38.87 39.84 38.87 39.68 0.0M
2025-05-21 40.07 40.15 39.78 39.78 0.0M
2025-05-20 40.34 40.78 40.34 40.43 0.0M
2025-05-19 40.42 40.58 40.42 40.55 0.0M
2025-05-16 40.35 40.63 40.35 40.63 0.0M
2025-05-15 39.95 40.27 39.95 40.27 0.0M
2025-05-14 40.09 40.09 39.94 40.00 0.0M
2025-05-13 39.38 40.34 39.38 40.16 0.0M
2025-05-12 40.23 40.23 39.86 40.01 0.0M
2025-05-09 39.35 39.41 39.21 39.35 0.0M
2025-05-08 39.39 39.52 39.35 39.35 0.0M
2025-05-07 39.11 39.20 38.98 39.14 0.0M
2025-05-06 38.71 39.10 38.71 38.96 0.0M
2025-05-05 38.64 39.12 38.64 38.91 0.0M
2025-05-02 38.73 38.81 38.51 38.81 0.0M
2025-05-01 38.24 38.67 38.24 38.35 0.0M
2025-04-30 38.15 38.45 37.96 38.39 0.0M
2025-04-29 38.55 38.75 38.25 38.68 0.0M
2025-04-28 38.51 38.76 38.29 38.55 0.0M
2025-04-25 38.35 38.39 38.04 38.37 0.0M
2025-04-24 37.77 38.05 37.57 37.81 0.0M
2025-04-23 39.19 39.19 37.92 38.03 0.0M
2025-04-22 37.24 37.67 37.16 37.65 0.0M
2025-04-21 37.09 37.21 36.61 36.83 0.0M
2025-04-17 37.19 37.58 37.19 37.42 0.0M
2025-04-16 37.25 37.47 36.88 37.07 0.0M
2025-04-15 37.69 37.69 37.28 37.32 0.0M
2025-04-14 37.84 37.84 37.06 37.43 0.0M
2025-04-11 36.60 37.06 36.60 37.05 0.0M
2025-04-10 36.97 36.97 36.05 36.55 0.0M
2025-04-09 34.81 38.01 34.81 37.91 0.0M
2025-04-08 37.09 37.09 34.97 35.20 0.0M
2025-04-07 35.62 37.12 35.62 36.05 0.0M
2025-04-04 37.36 37.36 36.23 36.50 0.0M
2025-04-03 39.23 39.23 38.51 38.51 0.0M
2025-04-02 40.64 40.72 40.45 40.71 0.0M
2025-04-01 39.73 40.31 39.73 40.28 0.0M
2025-03-31 39.54 40.21 39.54 40.09 0.0M
2025-03-28 40.18 40.18 39.60 39.79 0.0M
2025-03-27 40.24 40.45 40.11 40.38 0.1M
2025-03-26 40.27 40.39 40.16 40.36 0.0M
2025-03-25 40.48 40.50 39.97 40.14 0.0M
2025-03-24 39.80 40.23 39.80 40.23 0.0M
2025-03-21 39.24 39.63 39.24 39.43 0.0M
2025-03-20 39.60 39.93 39.60 39.73 0.0M
2025-03-19 39.41 39.92 39.41 39.86 0.0M
2025-03-18 39.50 39.50 39.25 39.39 0.0M
2025-03-17 38.82 39.68 38.82 39.63 0.0M
2025-03-14 38.58 38.95 38.28 38.85 0.0M
2025-03-13 38.66 38.66 38.00 38.15 0.0M
2025-03-12 38.35 38.77 38.09 38.58 0.0M
2025-03-11 39.21 39.23 38.80 38.96 0.0M
2025-03-10 39.79 40.31 39.62 39.76 0.0M
2025-03-07 39.43 40.23 39.43 40.12 0.0M
2025-03-06 39.25 39.69 39.25 39.56 0.0M
2025-03-05 39.41 39.72 39.03 39.64 0.0M
2025-03-04 39.73 39.76 39.25 39.37 0.0M
2025-03-03 40.83 40.96 40.06 40.21 0.0M
2025-02-28 40.57 40.77 40.37 40.77 0.0M
2025-02-27 40.73 40.80 40.42 40.43 0.0M
2025-02-26 40.67 40.78 40.32 40.35 0.0M
2025-02-25 40.79 40.79 40.57 40.67 0.0M
2025-02-24 40.57 40.92 40.52 40.72 0.0M
2025-02-21 41.15 41.15 40.46 40.56 0.0M
2025-02-20 41.32 41.32 41.02 41.20 0.0M
2025-02-19 41.20 41.41 41.18 41.32 0.0M
2025-02-18 41.01 41.33 40.90 41.30 0.0M
2025-02-14 40.68 40.90 40.68 40.81 0.0M
2025-02-13 40.32 40.63 40.32 40.63 0.0M
2025-02-12 40.20 40.36 40.06 40.12 0.0M
2025-02-11 40.56 40.61 40.50 40.58 0.0M
2025-02-10 40.63 40.63 40.48 40.54 0.0M
2025-02-07 40.76 40.78 40.47 40.50 0.0M
2025-02-06 41.01 41.03 40.53 40.76 0.0M
2025-02-05 41.08 41.19 40.99 41.18 0.0M
2025-02-04 41.28 41.28 41.08 41.13 0.0M
2025-02-03 40.61 41.22 40.61 41.06 0.0M
2025-01-31 41.64 41.76 41.29 41.35 0.0M
2025-01-30 41.85 41.85 41.44 41.62 0.0M
2025-01-29 41.50 41.58 41.27 41.41 0.0M
2025-01-28 41.44 41.61 41.31 41.36 0.0M
2025-01-27 40.99 41.52 40.99 41.47 0.0M
2025-01-24 40.91 41.02 40.89 40.95 0.0M
2025-01-23 40.86 41.09 40.86 41.09 0.0M
2025-01-22 41.07 41.12 40.74 40.89 0.0M
2025-01-21 40.83 41.15 40.83 41.06 0.0M
2025-01-17 40.91 40.99 40.76 40.79 0.0M
2025-01-16 40.45 40.80 40.42 40.80 0.0M
2025-01-15 40.58 40.65 40.41 40.49 0.0M
2025-01-14 39.95 40.11 39.88 40.11 0.0M
2025-01-13 39.54 39.82 39.54 39.82 0.0M
2025-01-10 39.73 39.73 39.36 39.45 0.0M
2025-01-08 40.13 40.18 39.95 40.11 0.0M
2025-01-07 40.41 40.50 40.10 40.22 0.0M
2025-01-06 40.66 40.90 40.22 40.39 0.0M
2025-01-03 40.15 40.44 40.15 40.38 0.0M
2025-01-02 40.50 40.50 40.02 40.07 0.0M