Leadershares Alphafactor Us Core Equity ETF Historical Data - LSAF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1036	0.243592758053	42.53	42.68	42.1	5151	42.49980003	SP
4	-0.1364	-0.318915127426	42.77	43.6345	42.025	7664	42.88921561	SP
12	-1.7564	-3.95674701509	44.39	44.42	40.27	11288	42.40886181	SP
26	3.7336	9.59794344473	38.9	44.453	37.75	11523	41.68529534	SP
52	6.7836	18.9221757322	35.85	44.453	35.65	12216	39.77537576	SP
156	9.5136	28.7246376812	33.12	44.453	26.2582	16438	33.25153566	SP
260	15.3039	55.9973215952	27.3297	44.453	15.74	14906	31.61070127	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1739921400	42.6336	0.13	0.30	42.69	42.69	42.5	9357
1739575800	42.5067	-0.1	-0.25	42.52	42.68	42.5067	5629
1739489400	42.6115	0.32	0.76	42.47	42.6115	42.2518	2693
1739403000	42.2894	-0.3	-0.71	42.1	42.34	42.1	4837
1739316600	42.5909	-0.24	-0.56	42.53	42.605	42.465	7443
1739230200	42.8329	0.01	0.03	43.08	43.08	42.8329	2734
1738971000	42.8204	-0.26	-0.60	43.2	43.26	42.8	7425
1738884600	43.08	-0.05	-0.10	43.27	43.27	42.8312	10208
1738798200	43.1251	0.32	0.76	42.9	43.2	42.7819	9483
1738711800	42.8002	-0.03	-0.07	42.76	42.94	42.76	4528
1738625400	42.8292	-0.24	-0.56	42.25	42.9699	42.025	11429
1738366200	43.0709	-0.31	-0.71	43.53	43.53	43	5631
1738279800	43.38	0.45	1.05	43.2	43.6345	43.2	10127
1738193400	42.9295	0.07	0.16	42.88	43.1	42.8	8176
1738107000	42.86	0.12	0.28	42.74	43.005	42.7228	5807
1738020600	42.7395	-0.2	-0.46	42.5	42.88	42.5	10522
1737761400	42.9359	0.06	0.13	43.04	43.1	42.86	10865
1737675000	42.8808	0	0.00	42.8808	42.8808	42.8808	0
1737588600	42.8808	-0.08	-0.20	42.99	43.0225	42.85	12486
1737502200	42.9655	0.46	1.07	42.71	42.97	42.71	8677
1737156600	42.51	0.19	0.45	42.66	42.66	42.4812	12014
1737070200	42.32	0.29	0.69	42.08	42.39	41.97	11655
1736983800	42.03	0.69	1.67	42.07	42.15	41.99	25844
1736897400	41.3398	0.59	1.45	41.06	41.48	40.92	11233
1736811000	40.75	0.27	0.66	40.27	40.76	40.27	11380
1736551800	40.4836	-0.5	-1.23	40.7	40.7	40.44	15867
1736379000	40.9868	0.09	0.21	40.93	41.08	40.59	9808
1736292600	40.9	-0.22	-0.53	41.26	41.26	40.77	7616
1736206200	41.1195	0.02	0.05	41.34	41.4934	41.0959	6100
1735947000	41.0986	0.46	1.14	40.8	41.15	40.6177	10570
1735860600	40.635	0.11	0.28	41.0176	41.0176	40.435	10052
1735687800	40.52	-0.1	-0.24	40.76	40.77985	40.5002	9098
1735601400	40.6184	-0.32	-0.77	40.62	40.7399	40.33	14472
1735342200	40.9354	-0.42	-1.01	41.12	41.12	40.8501	1445
1735255800	41.3519	0.1	0.23	41.19	41.36	41.15	10312
1735077840	41.256	0.26	0.63	41.06	41.26	41.03	8815
1734996600	40.9994	0.07	0.17	40.8	40.9994	40.64	10908
1734737400	40.9281	0.32	0.79	40.29	41.17	40.23	8970
1734651000	40.6087	-0.1	-0.23	40.87	41.06	40.56	8410
1734564600	40.7041	-1.27	-3.02	42.08	42.08	40.655	37868
1734478200	41.9736	-0.42	-0.99	42.23	42.23	41.8606	12127
1734391800	42.3954	-0.07	-0.15	42.47	42.6245	42.3954	5682
1734132600	42.461	-0.27	-0.63	42.79	42.88	42.39	5214
1734046200	42.73	-0.19	-0.44	42.88	42.94	42.721	14754
1733959800	42.92	0.11	0.26	42.85	43.01	42.85	27247
1733873400	42.81	-0.42	-0.96	43.18	43.18	42.781	28873
1733787000	43.2259	-0.43	-0.99	43.78	43.78	43.2259	7741
1733527800	43.6597	-0.11	-0.25	43.8059	43.8059	43.588	6112
1733441400	43.77	-0.22	-0.50	43.89	44.01	43.77	10920
1733355000	43.9902	0.15	0.33	44.01	44.34	43.76	9479
1733268600	43.8445	-0.1	-0.22	44.04	44.04	43.7677	7060
1733182200	43.9413	-0.24	-0.55	44.3	44.3	43.9217	9765
1732917840	44.1858	0.19	0.42	44.42	44.42	44.1858	17145
1732750200	44	-0.24	-0.54	44.39	44.39	43.87	6711
1732663800	44.241	0.07	0.16	44.39	44.39	44.04	54725
1732577400	44.1708	0.54	1.24	44.02	44.453	44.02	7320
1732318200	43.6288	0.41	0.94	43.33	43.78	43.33	21881
1732231800	43.2219	0.61	1.43	42.83	43.3641	42.74	11811
1732145400	42.6127	0.22	0.52	42.44	42.625	42.2681	9138
1732059000	42.3907	-0.19	-0.43	42.2	42.5522	42.18	19821

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Leadershares Alphafactor Us Core Equity ETF (LSAF)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Leadershares Alphafactor Us Core Equity ETF (LSAF) Historical

Leadershares Alphafactor Us Core Equity ETF (LSAF)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free