Leadershares Alphafactor Tactical Focused ETF Historical Data - LSAT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0601	0.155618850337	38.62	39.75	38.46	41627	39.11543449	SP
4	0.4801	1.25680628272	38.2	39.75	37.411	19632	38.67340775	SP
12	1.6401	4.42791576674	37.04	39.75	36.5803	12977	38.17690764	SP
26	4.2301	12.2789550073	34.45	39.75	34.28	12918	37.20932501	SP
52	3.5801	10.1997150997	35.1	39.75	31.8	25283	34.36255243	SP
156	3.5001	9.94911881751	35.18	39.75	28.5	21907	33.52773844	SP
260	15.1901	64.6662409536	23.49	39.75	23.49	23442	32.1178918	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721428200	38.6801	-0.27	-0.70	38.93	38.93	38.6801	15747
1721341800	38.9522	-0.39	-0.98	39.3	39.61	38.91	34730
1721255400	39.3375	-0.12	-0.31	39.29	39.75	39.29	31481
1721169000	39.46	0.99	2.57	38.54	39.461	38.54	87851
1721082600	38.47	-0.04	-0.10	38.62	38.66	38.46	38326
1720823400	38.51	0.23	0.60	38.4	38.719	38.39	11977
1720737000	38.28	0.59	1.56	37.83	38.3025	37.83	7212
1720650600	37.6933	0.28	0.75	37.53	37.6933	37.4899	14154
1720564200	37.411	-0.28	-0.74	37.68	37.73	37.411	9857
1720477800	37.6886	-0.11	-0.29	37.88	37.9	37.65	9317
1720218600	37.8	-0.31	-0.81	38.09	38.09	37.69	12261
1720040640	38.11	0.08	0.21	38.09	38.2	38.03	15187
1719959400	38.03	0.1	0.26	37.84	38.05	37.84	14812
1719873000	37.9325	-0.19	-0.50	38.36	38.36	37.8961	7709
1719613800	38.1231	0	0.00	38.1231	38.1231	38.1231	0
1719527400	38.1231	0.05	0.14	38.1	38.155	38.035	8501
1719441000	38.07	-0.21	-0.56	38.14	38.14	38	9389
1719354600	38.2836	-0.22	-0.56	38.49	38.5101	38.13	11719
1719268200	38.4987	0.25	0.65	38.2	38.5949	38.2	13145
1719009000	38.2519	0.18	0.48	38.09	38.2519	38.03	11646
1718922600	38.07	0.23	0.61	37.83	38.091	37.83	16177
1718749800	37.8385	0.32	0.85	37.56	37.8385	37.56	17075
1718663400	37.52	0.11	0.28	37.31	37.635	37.31	3902
1718404200	37.415	-0.26	-0.68	37.47	37.47	37.14	5578
1718317800	37.6725	-0.03	-0.08	37.7	37.7	37.28	9258
1718231400	37.7038	0.14	0.37	37.98	37.98	37.5901	6915
1718145000	37.5632	0.01	0.04	37.4	37.5632	37.27	7795
1718058600	37.5495	0.1	0.26	37.38	37.61	37.38	11341
1717799400	37.4508	-0.13	-0.35	37.42	37.57	37.42	13554
1717713000	37.581	-0.13	-0.34	37.73	37.74	37.51	15111
1717626600	37.71	0.08	0.21	37.76	37.762	37.5	17065
1717540200	37.6318	-0.07	-0.18	37.54	37.8	37.54	7616
1717453800	37.6995	-0.34	-0.90	38.15	38.15	37.555	8650
1717194600	38.0436	0.55	1.47	37.63	38.0499	37.528	5578
1717108200	37.4943	0.16	0.42	37.31	37.495	37.31	7388
1717021800	37.3383	-0.34	-0.91	37.47	37.47	37.29	7407
1716935400	37.6801	-0.21	-0.55	38.03	38.03	37.61	7703
1716589800	37.8885	0.24	0.63	37.85	37.9599	37.85	5224
1716503400	37.6508	-0.35	-0.93	38.19	38.19	37.65	19862
1716417000	38.0048	-0.27	-0.70	38.18	38.195	37.9301	11097
1716330600	38.2723	-0.05	-0.12	38.35	38.42	38.27	6379
1716244200	38.32	-0.16	-0.41	38.48	38.48	38.3	6927
1715985000	38.4796	0.04	0.12	38.42	38.51	38.36	13266
1715898600	38.4346	-0.19	-0.49	38.55	38.56	38.4346	6482
1715812200	38.6245	0.2	0.52	38.63	38.6393	38.57	4310
1715725800	38.425	0.15	0.38	38.36	38.425	38.28	8720
1715639400	38.2788	0.01	0.02	38.43	38.5	38.2788	4455
1715380200	38.27	0.15	0.40	38.3	38.3	38.16	8087
1715293800	38.1193	0.62	1.65	37.69	38.12	37.69	5697
1715207400	37.5	0.14	0.38	37.21	37.61	37.21	25411
1715121000	37.3595	-0.14	-0.36	37.38	37.57	37.3595	15258
1715034600	37.4954	0.38	1.04	37.29	37.4954	37.29	7589
1714775400	37.1112	0.2	0.55	37.23	37.23	37.04	16976
1714689000	36.9083	0.26	0.71	36.82	36.9359	36.6	4439
1714602600	36.6471	0.05	0.14	36.63	36.89	36.5803	7689
1714516200	36.5974	-0.75	-2.01	37.16	37.16	36.5974	8364
1714429800	37.3476	0.33	0.90	37.04	37.38	37.04	7345
1714170600	37.0135	0.02	0.05	37.04	37.1399	37.0101	2597
1714084200	36.9946	-0.3	-0.81	36.96	37.04	36.84	6934
1713997800	37.2977	0.17	0.45	37.13	37.2977	37.06	6827
1713911400	37.1312	0.36	0.99	36.87	37.21	36.87	5713
1713825000	36.7672	0.28	0.77	36.7	37.02	36.7	4874

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Leadershares Alphafactor Tactical Focused ETF (LSAT)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Leadershares Alphafactor Tactical Focused ETF (LSAT) Historical

Leadershares Alphafactor Tactical Focused ETF (LSAT)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History