Leadershares Alphafactor Us Core Equity ETF Historical Data - LSAF

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0784	-0.206315789474	38	38.375	37.73	11133	38.01227268	SP
4	0.3216	0.855319148936	37.6	38.375	37.18	9301	37.77283553	SP
12	-0.4984	-1.2972410203	38.42	39.02	36.3203	10158	37.69733094	SP
26	3.2416	9.34717416378	34.68	39.18	33.85	10271	36.84108929	SP
52	7.3316	23.9673095783	30.59	39.18	30.1001	17751	33.50111768	SP
156	5.4816	16.8976572133	32.44	39.18	26.2582	16372	32.03373263	SP
260	13.4316	54.8452429563	24.49	39.18	15.74	14432	30.02046027	SP

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719354600	37.9216	-0.27	-0.70	38.2	38.2	37.73	13973
1719268200	38.19	0.18	0.48	37.93	38.375	37.93	8498
1719009000	38.0068	0.01	0.02	38.05	38.05	37.9	8128
1718922600	37.998	-0.04	-0.10	38	38.1199	37.9208	13934
1718749800	38.037	0.24	0.64	37.85	38.05	37.83	15513
1718663400	37.796	0.44	1.17	37.36	37.9099	37.36	3113
1718404200	37.3604	-0.32	-0.85	37.49	37.49	37.18	5384
1718317800	37.68	-0.14	-0.37	37.85	37.85	37.4811	5895
1718231400	37.8181	0.38	1.01	38.04	38.05	37.8181	4196
1718145000	37.4413	-0.23	-0.62	37.56	37.56	37.32	4228
1718058600	37.674	0.19	0.50	37.39	37.7328	37.39	7012
1717799400	37.4863	0.27	0.72	37.48	37.5999	37.48	8956
1717713000	37.22	-0.55	-1.46	37.86	37.86	37.22	12339
1717626600	37.7702	0.37	0.99	37.63	37.8212	37.4283	17480
1717540200	37.4013	-0.45	-1.20	37.7	37.7468	37.4013	8476
1717453800	37.8544	-0.29	-0.77	38.28	38.28	37.57	8306
1717194600	38.1468	0.35	0.93	37.92	38.1468	37.59	8583
1717108200	37.794	0.21	0.57	37.53	37.89	37.53	13651
1717021800	37.5807	-0.34	-0.89	37.6	37.69	37.56	9114
1716935400	37.92	-0.23	-0.61	38.26	38.26	37.8	9374
1716589800	38.1532	0.45	1.19	37.99	38.1816	37.99	6336
1716503400	37.7049	-0.31	-0.82	38.18	38.18	37.7	9688
1716417000	38.0165	-0.27	-0.70	38.2	38.2	37.97	15766
1716330600	38.2841	-0.03	-0.08	38.36	38.36	38.16	7424
1716244200	38.3158	0.04	0.10	38.31	38.3915	38.31	3331
1715985000	38.2771	-0	-0.01	38.27	38.33	38.22	6942
1715898600	38.2801	-0.25	-0.66	38.52	38.52	38.2801	6329
1715812200	38.5346	0.39	1.02	38.27	38.5468	38.27	16633
1715725800	38.1447	0.11	0.30	38.14	38.1447	37.9996	6252
1715639400	38.0307	-0.22	-0.57	38.38	38.38	38.0307	5219
1715380200	38.2495	0.1	0.26	38.22	38.2523	38.14	7714
1715293800	38.1518	0.42	1.11	37.7	38.17	37.7	4654
1715207400	37.7315	0.03	0.09	37.53	37.8042	37.53	17135
1715121000	37.6986	0.05	0.14	37.7	37.87	37.67	13677
1715034600	37.6444	0.38	1.01	37.46	37.645	37.46	5985
1714775400	37.2679	0.27	0.72	37.43	37.43	37.23	12789
1714689000	37.0013	0.34	0.93	36.9	37.1	36.76	4142
1714602600	36.659	-0.06	-0.17	36.65	36.945	36.54	5590
1714516200	36.7232	-0.65	-1.74	37.2	37.2	36.7232	4958
1714429800	37.3749	0.23	0.62	37.2884	37.3885	37.2884	5497
1714170600	37.1456	0.15	0.40	37.215	37.2301	37.1201	1807
1714084200	36.9961	-0.32	-0.86	36.97	37.0215	36.66	9220
1713997800	37.3184	0.03	0.09	37.24	37.3184	37.122	6360
1713911400	37.2852	0.54	1.47	36.85	37.35	36.85	12061
1713825000	36.7435	0.31	0.84	36.56	36.9784	36.53	4338
1713565800	36.4363	0.01	0.02	36.35	36.6817	36.3203	3781
1713479400	36.43	-0.2	-0.55	36.75	36.83	36.415	18344
1713393000	36.631	-0.27	-0.74	37.01	37.06	36.611	19719
1713306600	36.9057	-0.11	-0.29	36.94	37.0299	36.6971	7876
1713220200	37.0122	-0.38	-1.02	37.66	37.66	36.94	15162
1712961000	37.3931	-0.52	-1.37	37.71	37.72	37.32	46338
1712874600	37.912	0.03	0.07	37.89	37.95	37.65	19366
1712788200	37.8846	-0.45	-1.16	37.84	38	37.775	12878
1712701800	38.3298	-0.27	-0.69	38.74	38.74	38.075	10619
1712615400	38.5955	0.04	0.09	38.68	38.6838	38.5516	11744
1712356200	38.56	0.41	1.07	38.18	38.6715	38.18	13421
1712269800	38.15	-0.57	-1.47	39.02	39.02	38.15	9571
1712183400	38.72	0.19	0.49	38.42	38.8338	38.42	15765
1712097000	38.53	-0.42	-1.08	38.6	38.6	38.38	12778
1712010600	38.9526	-0.21	-0.55	39.08	39.08	38.92	18120
1711665000	39.1665	0.12	0.31	39.06	39.18	39.06	8998
1711578600	39.0437	0.36	0.93	38.84	39.0437	38.82	10217
1711492200	38.6827	0	0.01	38.79	38.87	38.68	9603

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