LeaderShares AlphaFactor ... (LSAT)
AMEX: LSAT
· Real-Time Price · USD
41.60
-0.44 (-1.05%)
At close: Sep 10, 2025, 3:59 PM
41.60
0.00%
After-hours: Sep 10, 2025, 05:49 PM EDT
LSAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 41.45 | 41.60 | 41.39 | 41.60 | 41.60 | -1.05% | 7,302 |
| Sep 9, 2025 | 41.99 | 42.08 | 41.95 | 42.04 | 42.04 | 0.24% | 5,424 |
| Sep 8, 2025 | 42.14 | 42.14 | 41.84 | 41.94 | 41.94 | -0.12% | 7,441 |
| Sep 5, 2025 | 42.01 | 42.12 | 41.74 | 41.99 | 41.99 | 0.14% | 4,900 |
| Sep 4, 2025 | 41.60 | 41.93 | 41.57 | 41.93 | 41.93 | 0.77% | 8,500 |
| Sep 3, 2025 | 41.51 | 41.61 | 41.39 | 41.61 | 41.61 | -0.14% | 9,300 |
| Sep 2, 2025 | 42.49 | 42.49 | 41.44 | 41.67 | 41.67 | -0.50% | 3,444 |
| Aug 29, 2025 | 41.66 | 41.88 | 41.66 | 41.88 | 41.88 | 0.34% | 2,510 |
| Aug 28, 2025 | 41.56 | 41.74 | 41.47 | 41.74 | 41.74 | -0.17% | 8,500 |
| Aug 27, 2025 | 41.20 | 41.83 | 41.20 | 41.81 | 41.81 | 0.99% | 7,000 |
| Aug 26, 2025 | 41.46 | 41.51 | 41.31 | 41.40 | 41.40 | -0.14% | 7,314 |
| Aug 25, 2025 | 42.54 | 42.54 | 41.44 | 41.46 | 41.46 | -0.65% | 4,400 |
| Aug 22, 2025 | 40.82 | 41.78 | 40.82 | 41.73 | 41.73 | 1.88% | 6,500 |
| Aug 21, 2025 | 41.00 | 41.00 | 40.68 | 40.96 | 40.96 | -0.15% | 18,500 |
| Aug 20, 2025 | 40.67 | 41.08 | 40.67 | 41.02 | 41.02 | -0.24% | 6,100 |
| Aug 19, 2025 | 40.64 | 41.49 | 40.64 | 41.12 | 41.12 | 0.88% | 6,039 |
| Aug 18, 2025 | 40.85 | 40.87 | 40.70 | 40.76 | 40.76 | -0.37% | 5,200 |
| Aug 15, 2025 | 41.03 | 41.11 | 40.80 | 40.91 | 40.91 | -0.53% | 9,446 |
| Aug 14, 2025 | 40.88 | 41.13 | 40.86 | 41.13 | 41.13 | -0.34% | 9,614 |
| Aug 13, 2025 | 40.49 | 41.27 | 40.49 | 41.27 | 41.27 | 1.85% | 9,726 |