MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LSAF — LeaderShares AlphaFactor US Core Equity ETF
NYSE ArcaLeaderShares AlphaFactor US Core Equity ETF
$54.19
+0.42(+0.79%)
- O
- 53.91
- H
- 54.32
- L
- 53.63
- V
- 15.93K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$54.19
Period Return+42.22%
Period High$56.56
Period Low$38.10
Avg Daily Volume9.0K
Total Trading Days365
LSAF — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $53.91 | $54.32 | $53.63 | $54.19 | +$0.42 | +0.79% | 15,931 | $54.19 | $53.63 $54.32 |
| Oct 2, 2026 | $53.78 | $53.78 | $53.67 | $53.76 | +$0.21 | +0.39% | 1,484 | $53.76 | $53.67 $53.78 |
| Oct 1, 2026 | $53.31 | $53.57 | $53.31 | $53.55 | +$0.30 | +0.57% | 2,708 | $53.53 | $53.31 $53.57 |
| Sep 30, 2026 | $53.55 | $53.55 | $53.25 | $53.25 | $-0.17 | -0.32% | 3,965 | $53.41 | $53.25 $53.55 |
| Sep 29, 2026 | $53.53 | $53.53 | $53.15 | $53.42 | $-0.14 | -0.27% | 22,144 | $53.21 | $53.15 $53.53 |
| Sep 28, 2026 | $53.60 | $53.69 | $53.40 | $53.56 | $-0.43 | -0.79% | 1,953 | $53.61 | $53.40 $53.69 |
| Sep 25, 2026 | $53.81 | $54.02 | $53.74 | $53.99 | +$0.33 | +0.62% | 6,363 | $53.92 | $53.74 $54.02 |
| Sep 24, 2026 | $53.78 | $53.95 | $53.62 | $53.66 | $-0.38 | -0.71% | 22,597 | $53.71 | $53.62 $53.95 |
| Sep 23, 2026 | $54.33 | $54.45 | $54.04 | $54.04 | $-0.49 | -0.89% | 8,322 | $54.31 | $54.04 $54.45 |
| Sep 22, 2026 | $54.98 | $54.99 | $54.40 | $54.52 | $-0.22 | -0.41% | 13,251 | $54.54 | $54.40 $54.99 |
| Sep 21, 2026 | $54.89 | $54.89 | $54.56 | $54.75 | +$0.22 | +0.40% | 8,143 | $54.72 | $54.56 $54.89 |
| Sep 18, 2026 | $54.95 | $54.95 | $54.44 | $54.53 | $-0.41 | -0.75% | 24,938 | $54.57 | $54.44 $54.95 |
| Sep 17, 2026 | $54.95 | $55.15 | $54.76 | $54.94 | +$0.32 | +0.59% | 99,187 | $55.07 | $54.76 $55.15 |
| Sep 16, 2026 | $55.15 | $55.30 | $54.32 | $54.62 | $-0.50 | -0.90% | 15,977 | $55.04 | $54.32 $55.30 |
| Sep 15, 2026 | $55.12 | $55.33 | $54.99 | $55.12 | $-0.26 | -0.47% | 25,036 | $55.15 | $54.99 $55.33 |
| Sep 14, 2026 | $55.33 | $55.39 | $55.31 | $55.37 | +$0.25 | +0.46% | 2,017 | $55.34 | $55.31 $55.39 |
| Sep 11, 2026 | $54.91 | $55.21 | $54.91 | $55.12 | +$0.61 | +1.12% | 6,896 | $55.11 | $54.91 $55.21 |
| Sep 10, 2026 | $54.68 | $54.68 | $54.46 | $54.51 | $-0.07 | -0.13% | 3,008 | $54.57 | $54.46 $54.68 |
| Sep 9, 2026 | $55.16 | $55.16 | $54.58 | $54.58 | $-0.57 | -1.03% | 4,911 | $54.75 | $54.58 $55.16 |
| Sep 8, 2026 | $56.03 | $56.06 | $55.15 | $55.15 | $-0.94 | -1.68% | 7,754 | $55.71 | $55.15 $56.06 |
| Sep 4, 2026 | $56.06 | $56.31 | $56.06 | $56.09 | $-0.40 | -0.71% | 3,241 | $56.20 | $56.06 $56.31 |
| Sep 3, 2026 | $56.40 | $56.56 | $56.15 | $56.49 | +$0.50 | +0.90% | 6,646 | $56.44 | $56.15 $56.56 |
| Sep 2, 2026 | $55.51 | $56.10 | $55.51 | $55.99 | +$0.71 | +1.28% | 3,305 | $55.98 | $55.51 $56.10 |
| Sep 1, 2026 | $55.33 | $55.61 | $55.25 | $55.28 | $-0.54 | -0.97% | 2,507 | $55.38 | $55.25 $55.61 |
| Aug 31, 2026 | $56.11 | $56.11 | $55.80 | $55.82 | $-0.40 | -0.71% | 5,005 | $55.87 | $55.80 $56.11 |
| Aug 28, 2026 | $56.40 | $56.45 | $56.19 | $56.22 | $-0.01 | -0.02% | 32,817 | $56.32 | $56.19 $56.45 |
| Aug 27, 2026 | $56.27 | $56.42 | $56.16 | $56.23 | $-0.16 | -0.29% | 8,887 | $56.32 | $56.16 $56.42 |
| Aug 26, 2026 | $56.22 | $56.52 | $56.21 | $56.40 | +$0.04 | +0.07% | 5,572 | $56.42 | $56.21 $56.52 |
| Aug 25, 2026 | $56.26 | $56.36 | $56.13 | $56.36 | +$0.05 | +0.08% | 7,707 | $56.23 | $56.13 $56.36 |
| Aug 24, 2026 | $56.00 | $56.31 | $56.00 | $56.31 | +$0.26 | +0.47% | 2,620 | $56.18 | $56.00 $56.31 |