LeaderSharesTM AlphaFacto... (LSAF)
AMEX: LSAF
· Real-Time Price · USD
44.23
-0.22 (-0.49%)
At close: Sep 09, 2025, 3:59 PM
44.23
0.00%
After-hours: Sep 09, 2025, 04:05 PM EDT
LSAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 44.60 | 44.60 | 44.19 | 44.45 | 44.45 | -0.16% | 10,723 |
| Sep 5, 2025 | 44.65 | 44.70 | 44.31 | 44.52 | 44.52 | 0.16% | 4,900 |
| Sep 4, 2025 | 44.17 | 44.45 | 43.97 | 44.45 | 44.45 | 0.93% | 14,600 |
| Sep 3, 2025 | 43.95 | 44.05 | 43.86 | 44.04 | 44.04 | -0.27% | 11,900 |
| Sep 2, 2025 | 44.42 | 44.42 | 43.89 | 44.16 | 44.16 | -0.36% | 3,517 |
| Aug 29, 2025 | 44.37 | 44.37 | 44.17 | 44.32 | 44.32 | -0.34% | 4,800 |
| Aug 28, 2025 | 44.36 | 44.48 | 44.24 | 44.47 | 44.47 | -0.09% | 12,125 |
| Aug 27, 2025 | 44.14 | 44.58 | 44.14 | 44.51 | 44.51 | 0.43% | 6,615 |
| Aug 26, 2025 | 44.16 | 44.34 | 44.16 | 44.32 | 44.32 | 0.27% | 7,302 |
| Aug 25, 2025 | 44.12 | 44.31 | 44.12 | 44.20 | 44.20 | -0.52% | 9,100 |
| Aug 22, 2025 | 43.63 | 44.58 | 43.63 | 44.43 | 44.43 | 2.14% | 3,632 |
| Aug 21, 2025 | 43.39 | 43.58 | 43.39 | 43.50 | 43.50 | -0.37% | 20,400 |
| Aug 20, 2025 | 43.54 | 43.72 | 43.53 | 43.66 | 43.66 | -0.07% | 9,400 |
| Aug 19, 2025 | 43.39 | 43.92 | 43.39 | 43.69 | 43.69 | 0.67% | 10,100 |
| Aug 18, 2025 | 43.41 | 43.43 | 43.37 | 43.40 | 43.40 | -0.12% | 9,310 |
| Aug 15, 2025 | 43.47 | 43.54 | 43.42 | 43.45 | 43.45 | -0.37% | 12,039 |
| Aug 14, 2025 | 43.58 | 43.67 | 43.52 | 43.61 | 43.61 | -0.86% | 14,825 |
| Aug 13, 2025 | 43.62 | 43.99 | 43.59 | 43.99 | 43.99 | 1.55% | 12,600 |
| Aug 12, 2025 | 42.79 | 43.32 | 42.79 | 43.32 | 43.32 | 1.79% | 5,033 |
| Aug 11, 2025 | 42.62 | 42.62 | 42.51 | 42.56 | 42.56 | -0.02% | 5,016 |