LeaderSharesTM AlphaFacto... (LSAF)
AMEX: LSAF
· Real-Time Price · USD
44.68
0.01 (0.02%)
At close: Sep 29, 2025, 3:59 PM
44.68
0.00%
After-hours: Sep 29, 2025, 04:05 PM EDT
LSAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 44.89 | 44.89 | 44.47 | 44.68 | 44.68 | 0.02% | 14,707 |
| Sep 26, 2025 | 44.09 | 44.67 | 44.09 | 44.67 | 44.67 | 1.27% | 18,229 |
| Sep 25, 2025 | 44.01 | 44.11 | 43.94 | 44.11 | 44.11 | -0.81% | 4,700 |
| Sep 24, 2025 | 44.81 | 44.81 | 44.47 | 44.47 | 44.47 | -0.43% | 34,700 |
| Sep 23, 2025 | 44.86 | 44.91 | 44.59 | 44.66 | 44.66 | 0.27% | 41,336 |
| Sep 22, 2025 | 44.44 | 44.60 | 44.33 | 44.54 | 44.54 | 0.27% | 242,600 |
| Sep 19, 2025 | 44.28 | 44.48 | 44.17 | 44.42 | 44.42 | 0.00% | 8,900 |
| Sep 18, 2025 | 44.26 | 44.50 | 44.26 | 44.42 | 44.42 | 0.75% | 8,700 |
| Sep 17, 2025 | 44.23 | 44.54 | 44.08 | 44.09 | 44.09 | 0.20% | 9,831 |
| Sep 16, 2025 | 43.93 | 44.01 | 43.89 | 44.00 | 44.00 | -0.52% | 6,020 |
| Sep 15, 2025 | 44.33 | 44.39 | 44.20 | 44.23 | 44.23 | -0.29% | 3,000 |
| Sep 12, 2025 | 44.69 | 44.69 | 44.36 | 44.36 | 44.36 | -0.96% | 5,000 |
| Sep 11, 2025 | 44.58 | 44.82 | 44.58 | 44.79 | 44.79 | 1.77% | 4,242 |
| Sep 10, 2025 | 44.15 | 44.15 | 43.88 | 44.01 | 44.01 | -0.50% | 23,200 |
| Sep 9, 2025 | 44.23 | 44.26 | 44.09 | 44.23 | 44.23 | -0.49% | 8,121 |
| Sep 8, 2025 | 44.60 | 44.60 | 44.19 | 44.45 | 44.45 | -0.16% | 10,724 |
| 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 |